GMS Group Co.,Ltd. (TYO:544A)
Japan · Delayed Price · Currency is JPY 357.00
+2.00 (0.56%)
At close: Jul 31, 2026
GMS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 357.00 | 359.00 | 355.00 | 357.00 | 357.00 | 0.56% | 144,900 |
| Jul 30, 2026 | 357.00 | 358.00 | 355.00 | 355.00 | 355.00 | -0.84% | 362,300 |
| Jul 29, 2026 | 360.00 | 361.00 | 357.00 | 358.00 | 358.00 | -0.28% | 276,700 |
| Jul 28, 2026 | 360.00 | 362.00 | 358.00 | 359.00 | 359.00 | -0.28% | 296,700 |
| Jul 27, 2026 | 360.00 | 362.00 | 359.00 | 360.00 | 360.00 | - | 661,700 |
| Jul 24, 2026 | 361.00 | 361.00 | 359.00 | 360.00 | 360.00 | -0.28% | 502,200 |
| Jul 23, 2026 | 360.00 | 361.00 | 359.00 | 361.00 | 361.00 | 0.28% | 408,400 |
| Jul 22, 2026 | 360.00 | 361.00 | 359.00 | 360.00 | 360.00 | 0.28% | 293,900 |
| Jul 21, 2026 | 358.00 | 361.00 | 358.00 | 359.00 | 359.00 | 0.28% | 201,000 |
| Jul 17, 2026 | 359.00 | 361.00 | 356.00 | 358.00 | 358.00 | -0.28% | 329,800 |
| Jul 16, 2026 | 360.00 | 364.00 | 359.00 | 359.00 | 359.00 | -0.28% | 663,700 |
| Jul 15, 2026 | 358.00 | 363.00 | 358.00 | 360.00 | 360.00 | 0.56% | 268,900 |
| Jul 14, 2026 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | -0.83% | 255,900 |
| Jul 13, 2026 | 361.00 | 363.00 | 359.00 | 361.00 | 361.00 | 0.28% | 421,200 |
| Jul 10, 2026 | 360.00 | 362.00 | 357.00 | 360.00 | 360.00 | - | 463,200 |
| Jul 9, 2026 | 355.00 | 361.00 | 353.00 | 360.00 | 360.00 | 1.12% | 375,000 |
| Jul 8, 2026 | 358.00 | 360.00 | 356.00 | 356.00 | 356.00 | -0.84% | 246,100 |
| Jul 7, 2026 | 361.00 | 361.00 | 359.00 | 359.00 | 359.00 | -0.28% | 334,200 |
| Jul 6, 2026 | 358.00 | 361.00 | 357.00 | 360.00 | 360.00 | 0.84% | 183,800 |
| Jul 3, 2026 | 359.00 | 362.00 | 357.00 | 357.00 | 357.00 | -1.11% | 357,700 |
| Jul 2, 2026 | 360.00 | 364.00 | 358.00 | 361.00 | 361.00 | 0.28% | 316,300 |
| Jul 1, 2026 | 360.00 | 363.00 | 359.00 | 360.00 | 360.00 | - | 517,400 |
| Jun 30, 2026 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 0.28% | 683,200 |
| Jun 29, 2026 | 360.00 | 365.00 | 356.00 | 359.00 | 359.00 | - | 284,800 |
| Jun 26, 2026 | 360.00 | 361.00 | 356.00 | 359.00 | 359.00 | 0.56% | 133,300 |
| Jun 25, 2026 | 361.00 | 362.00 | 355.00 | 357.00 | 357.00 | -0.83% | 259,300 |
| Jun 24, 2026 | 359.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 151,800 |
| Jun 23, 2026 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | - | 304,200 |
| Jun 22, 2026 | 374.00 | 381.00 | 358.00 | 360.00 | 360.00 | -4.00% | 479,900 |
| Jun 19, 2026 | 373.00 | 375.00 | 368.00 | 375.00 | 375.00 | 0.54% | 163,000 |
| Jun 18, 2026 | 375.00 | 379.00 | 371.00 | 373.00 | 373.00 | 0.54% | 131,100 |
| Jun 17, 2026 | 364.00 | 384.00 | 363.00 | 371.00 | 371.00 | 3.06% | 365,100 |
| Jun 16, 2026 | 360.00 | 363.00 | 354.00 | 360.00 | 360.00 | -0.28% | 138,900 |
| Jun 15, 2026 | 355.00 | 369.00 | 355.00 | 361.00 | 361.00 | 2.85% | 269,100 |
| Jun 12, 2026 | 353.00 | 357.00 | 351.00 | 351.00 | 351.00 | -0.28% | 172,300 |
| Jun 11, 2026 | 360.00 | 362.00 | 351.00 | 352.00 | 352.00 | -2.22% | 185,100 |
| Jun 10, 2026 | 364.00 | 366.00 | 355.00 | 360.00 | 360.00 | -0.55% | 284,000 |
| Jun 9, 2026 | 373.00 | 373.00 | 360.00 | 362.00 | 362.00 | -2.95% | 391,600 |
| Jun 8, 2026 | 369.00 | 376.00 | 362.00 | 373.00 | 373.00 | -0.53% | 311,300 |
| Jun 5, 2026 | 375.00 | 388.00 | 368.00 | 375.00 | 375.00 | 6.84% | 1,471,400 |
| Jun 4, 2026 | 357.00 | 361.00 | 347.00 | 351.00 | 351.00 | -1.96% | 193,200 |
| Jun 3, 2026 | 343.00 | 359.00 | 342.00 | 358.00 | 358.00 | 3.47% | 167,600 |
| Jun 2, 2026 | 353.00 | 353.00 | 340.00 | 346.00 | 346.00 | -2.54% | 386,800 |
| Jun 1, 2026 | 365.00 | 369.00 | 354.00 | 355.00 | 355.00 | -2.74% | 216,500 |
| May 29, 2026 | 361.00 | 375.00 | 360.00 | 365.00 | 365.00 | 0.55% | 192,200 |
| May 28, 2026 | 358.00 | 363.00 | 355.00 | 363.00 | 363.00 | 1.40% | 128,800 |
| May 27, 2026 | 357.00 | 359.00 | 353.00 | 358.00 | 358.00 | 0.28% | 129,800 |
| May 26, 2026 | 360.00 | 362.00 | 353.00 | 357.00 | 357.00 | -1.38% | 291,900 |
| May 25, 2026 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | -0.55% | 154,900 |
| May 22, 2026 | 360.00 | 368.00 | 360.00 | 364.00 | 364.00 | -0.55% | 193,500 |