GMO Commerce, Inc. (TYO:410A)
Japan · Delayed Price · Currency is JPY 1,109.00
-6.00 (-0.54%)
Nov 9, 2026, 3:30 PM JST
GMO Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,115.00 | 1,134.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.54% | 19,400 |
| Nov 6, 2026 | 1,094.00 | 1,135.00 | 1,090.00 | 1,115.00 | 1,115.00 | -5.83% | 88,600 |
| Nov 5, 2026 | 1,182.00 | 1,206.00 | 1,166.00 | 1,184.00 | 1,184.00 | - | 20,200 |
| Nov 4, 2026 | 1,205.00 | 1,211.00 | 1,159.00 | 1,184.00 | 1,184.00 | -2.15% | 105,200 |
| Nov 2, 2026 | 1,229.00 | 1,230.00 | 1,197.00 | 1,210.00 | 1,210.00 | -2.18% | 67,700 |
| Oct 30, 2026 | 1,227.00 | 1,238.00 | 1,224.00 | 1,237.00 | 1,237.00 | - | 12,200 |
| Oct 29, 2026 | 1,226.00 | 1,237.00 | 1,224.00 | 1,237.00 | 1,237.00 | 1.06% | 15,600 |
| Oct 28, 2026 | 1,250.00 | 1,255.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.84% | 40,200 |
| Oct 27, 2026 | 1,266.00 | 1,278.00 | 1,239.00 | 1,247.00 | 1,247.00 | -1.50% | 36,100 |
| Oct 26, 2026 | 1,284.00 | 1,292.00 | 1,243.00 | 1,266.00 | 1,266.00 | -3.65% | 66,100 |
| Oct 23, 2026 | 1,295.00 | 1,314.00 | 1,288.00 | 1,314.00 | 1,314.00 | 0.46% | 15,700 |
| Oct 22, 2026 | 1,312.00 | 1,313.00 | 1,300.00 | 1,308.00 | 1,308.00 | 0.54% | 12,000 |
| Oct 21, 2026 | 1,300.00 | 1,305.00 | 1,292.00 | 1,301.00 | 1,301.00 | 0.85% | 8,700 |
| Oct 20, 2026 | 1,281.00 | 1,310.00 | 1,281.00 | 1,290.00 | 1,290.00 | -0.39% | 24,800 |
| Oct 19, 2026 | 1,286.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.70% | 11,800 |
| Oct 16, 2026 | 1,299.00 | 1,299.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.08% | 6,200 |
| Oct 15, 2026 | 1,280.00 | 1,287.00 | 1,262.00 | 1,287.00 | 1,287.00 | -0.62% | 17,400 |
| Oct 14, 2026 | 1,305.00 | 1,305.00 | 1,282.00 | 1,295.00 | 1,295.00 | -0.77% | 14,500 |
| Oct 13, 2026 | 1,309.00 | 1,320.00 | 1,303.00 | 1,305.00 | 1,305.00 | 0.15% | 15,700 |
| Oct 9, 2026 | 1,268.00 | 1,305.00 | 1,268.00 | 1,303.00 | 1,303.00 | 1.16% | 24,000 |
| Oct 8, 2026 | 1,262.00 | 1,292.00 | 1,253.00 | 1,288.00 | 1,288.00 | 0.78% | 23,200 |
| Oct 7, 2026 | 1,278.00 | 1,297.00 | 1,268.00 | 1,278.00 | 1,278.00 | -0.08% | 33,400 |
| Oct 6, 2026 | 1,252.00 | 1,285.00 | 1,252.00 | 1,279.00 | 1,279.00 | 2.24% | 24,900 |
| Oct 5, 2026 | 1,254.00 | 1,280.00 | 1,244.00 | 1,251.00 | 1,251.00 | 0.56% | 16,700 |
| Oct 2, 2026 | 1,259.00 | 1,259.00 | 1,230.00 | 1,244.00 | 1,244.00 | -1.35% | 17,300 |
| Oct 1, 2026 | 1,270.00 | 1,279.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.02% | 10,600 |
| Sep 30, 2026 | 1,280.00 | 1,289.00 | 1,266.00 | 1,274.00 | 1,274.00 | -1.16% | 17,500 |
| Sep 29, 2026 | 1,279.00 | 1,289.00 | 1,270.00 | 1,289.00 | 1,289.00 | -0.62% | 20,700 |
| Sep 28, 2026 | 1,309.00 | 1,310.00 | 1,257.00 | 1,297.00 | 1,297.00 | 1.33% | 82,200 |
| Sep 25, 2026 | 1,308.00 | 1,315.00 | 1,235.00 | 1,280.00 | 1,280.00 | 13.48% | 234,500 |
| Sep 24, 2026 | 1,126.00 | 1,146.00 | 1,126.00 | 1,128.00 | 1,128.00 | - | 28,100 |
| Sep 18, 2026 | 1,130.00 | 1,139.00 | 1,122.00 | 1,128.00 | 1,128.00 | -0.53% | 4,600 |
| Sep 17, 2026 | 1,131.00 | 1,134.00 | 1,123.00 | 1,134.00 | 1,134.00 | 0.71% | 2,100 |
| Sep 16, 2026 | 1,143.00 | 1,143.00 | 1,122.00 | 1,126.00 | 1,126.00 | -0.35% | 2,700 |
| Sep 15, 2026 | 1,140.00 | 1,144.00 | 1,127.00 | 1,130.00 | 1,130.00 | - | 5,800 |
| Sep 14, 2026 | 1,117.00 | 1,136.00 | 1,117.00 | 1,130.00 | 1,130.00 | 0.89% | 7,400 |
| Sep 11, 2026 | 1,115.00 | 1,120.00 | 1,114.00 | 1,120.00 | 1,120.00 | - | 3,900 |
| Sep 10, 2026 | 1,111.00 | 1,126.00 | 1,111.00 | 1,120.00 | 1,120.00 | 0.72% | 9,000 |
| Sep 9, 2026 | 1,132.00 | 1,132.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.80% | 5,600 |
| Sep 8, 2026 | 1,146.00 | 1,146.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.75% | 8,600 |
| Sep 7, 2026 | 1,160.00 | 1,160.00 | 1,137.00 | 1,141.00 | 1,141.00 | -0.17% | 7,900 |
| Sep 4, 2026 | 1,142.00 | 1,152.00 | 1,136.00 | 1,143.00 | 1,143.00 | 0.70% | 8,600 |
| Sep 3, 2026 | 1,145.00 | 1,147.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.26% | 5,200 |
| Sep 2, 2026 | 1,161.00 | 1,161.00 | 1,138.00 | 1,138.00 | 1,138.00 | -2.40% | 12,100 |
| Sep 1, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,166.00 | 1,166.00 | -1.85% | 14,900 |
| Aug 31, 2026 | 1,143.00 | 1,188.00 | 1,143.00 | 1,188.00 | 1,188.00 | 4.03% | 16,100 |
| Aug 28, 2026 | 1,148.00 | 1,149.00 | 1,139.00 | 1,142.00 | 1,142.00 | -0.52% | 6,100 |
| Aug 27, 2026 | 1,135.00 | 1,148.00 | 1,135.00 | 1,148.00 | 1,148.00 | 1.41% | 9,500 |
| Aug 26, 2026 | 1,131.00 | 1,145.00 | 1,131.00 | 1,132.00 | 1,132.00 | -0.09% | 5,700 |
| Aug 25, 2026 | 1,139.00 | 1,144.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.18% | 6,400 |