GMS Group Co.,Ltd. (TYO:544A)
Japan · Delayed Price · Currency is JPY 321.00
-5.00 (-1.53%)
Oct 23, 2026, 3:30 PM JST
GMS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 326.00 | 327.00 | 317.00 | 321.00 | 321.00 | -1.53% | 375,300 |
| Oct 22, 2026 | 328.00 | 329.00 | 324.00 | 326.00 | 326.00 | 0.62% | 307,200 |
| Oct 21, 2026 | 324.00 | 331.00 | 323.00 | 324.00 | 324.00 | 0.93% | 442,600 |
| Oct 20, 2026 | 320.00 | 322.00 | 317.00 | 321.00 | 321.00 | - | 327,600 |
| Oct 19, 2026 | 318.00 | 322.00 | 317.00 | 321.00 | 321.00 | 0.94% | 202,400 |
| Oct 16, 2026 | 321.00 | 322.00 | 316.00 | 318.00 | 318.00 | - | 480,500 |
| Oct 15, 2026 | 328.00 | 328.00 | 317.00 | 318.00 | 318.00 | -3.05% | 613,800 |
| Oct 14, 2026 | 323.00 | 329.00 | 322.00 | 328.00 | 328.00 | 1.86% | 337,600 |
| Oct 13, 2026 | 320.00 | 323.00 | 316.00 | 322.00 | 322.00 | 0.63% | 368,700 |
| Oct 9, 2026 | 318.00 | 322.00 | 317.00 | 320.00 | 320.00 | 0.31% | 323,500 |
| Oct 8, 2026 | 319.00 | 323.00 | 317.00 | 319.00 | 319.00 | 0.95% | 467,900 |
| Oct 7, 2026 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | -1.86% | 359,000 |
| Oct 6, 2026 | 318.00 | 322.00 | 316.00 | 322.00 | 322.00 | 0.63% | 279,600 |
| Oct 5, 2026 | 318.00 | 321.00 | 317.00 | 320.00 | 320.00 | - | 317,800 |
| Oct 2, 2026 | 321.00 | 323.00 | 318.00 | 320.00 | 320.00 | -0.62% | 502,500 |
| Oct 1, 2026 | 325.00 | 326.00 | 321.00 | 322.00 | 322.00 | -1.23% | 308,100 |
| Sep 30, 2026 | 325.00 | 328.00 | 323.00 | 326.00 | 326.00 | - | 265,200 |
| Sep 29, 2026 | 326.00 | 327.00 | 323.00 | 326.00 | 326.00 | 0.62% | 362,300 |
| Sep 28, 2026 | 326.00 | 331.00 | 325.00 | 329.00 | 324.00 | 1.23% | 379,000 |
| Sep 25, 2026 | 327.00 | 329.00 | 324.00 | 325.00 | 320.06 | -0.61% | 394,000 |
| Sep 24, 2026 | 327.00 | 331.00 | 326.00 | 327.00 | 322.03 | - | 353,400 |
| Sep 18, 2026 | 327.00 | 329.00 | 326.00 | 327.00 | 322.03 | - | 283,300 |
| Sep 17, 2026 | 330.00 | 332.00 | 327.00 | 327.00 | 322.03 | -1.51% | 311,400 |
| Sep 16, 2026 | 333.00 | 334.00 | 329.00 | 332.00 | 326.95 | - | 219,500 |
| Sep 15, 2026 | 331.00 | 333.00 | 327.00 | 332.00 | 326.95 | 0.30% | 285,300 |
| Sep 14, 2026 | 323.00 | 331.00 | 321.00 | 331.00 | 325.97 | 1.53% | 372,200 |
| Sep 11, 2026 | 327.00 | 329.00 | 323.00 | 326.00 | 321.05 | -1.51% | 558,200 |
| Sep 10, 2026 | 327.00 | 331.00 | 326.00 | 331.00 | 325.97 | 0.91% | 303,100 |
| Sep 9, 2026 | 326.00 | 334.00 | 326.00 | 328.00 | 323.02 | -0.61% | 470,200 |
| Sep 8, 2026 | 340.00 | 340.00 | 328.00 | 330.00 | 324.98 | -3.23% | 848,900 |
| Sep 7, 2026 | 342.00 | 346.00 | 340.00 | 341.00 | 335.82 | - | 167,200 |
| Sep 4, 2026 | 342.00 | 344.00 | 341.00 | 341.00 | 335.82 | -0.58% | 212,200 |
| Sep 3, 2026 | 348.00 | 351.00 | 343.00 | 343.00 | 337.79 | -1.44% | 226,400 |
| Sep 2, 2026 | 346.00 | 350.00 | 344.00 | 348.00 | 342.71 | 0.29% | 258,400 |
| Sep 1, 2026 | 344.00 | 349.00 | 342.00 | 347.00 | 341.73 | -0.29% | 229,200 |
| Aug 31, 2026 | 345.00 | 348.00 | 341.00 | 348.00 | 342.71 | 0.87% | 497,600 |
| Aug 28, 2026 | 348.00 | 349.00 | 343.00 | 345.00 | 339.76 | -0.86% | 331,100 |
| Aug 27, 2026 | 355.00 | 356.00 | 348.00 | 348.00 | 342.71 | -1.42% | 356,600 |
| Aug 26, 2026 | 361.00 | 364.00 | 353.00 | 353.00 | 347.64 | -2.75% | 464,700 |
| Aug 25, 2026 | 367.00 | 368.00 | 363.00 | 363.00 | 357.48 | -0.55% | 186,500 |
| Aug 24, 2026 | 364.00 | 368.00 | 359.00 | 365.00 | 359.45 | - | 242,600 |
| Aug 21, 2026 | 367.00 | 371.00 | 357.00 | 365.00 | 359.45 | 0.55% | 539,400 |
| Aug 20, 2026 | 370.00 | 372.00 | 359.00 | 363.00 | 357.48 | -1.36% | 718,000 |
| Aug 19, 2026 | 375.00 | 375.00 | 360.00 | 368.00 | 362.41 | -2.13% | 685,300 |
| Aug 18, 2026 | 354.00 | 377.00 | 352.00 | 376.00 | 370.29 | 5.32% | 729,600 |
| Aug 17, 2026 | 350.00 | 357.00 | 349.00 | 357.00 | 351.57 | 2.29% | 536,000 |
| Aug 14, 2026 | 332.00 | 349.00 | 329.00 | 349.00 | 343.70 | 5.12% | 1,358,900 |
| Aug 13, 2026 | 335.00 | 336.00 | 329.00 | 332.00 | 326.95 | -1.19% | 759,700 |
| Aug 12, 2026 | 340.00 | 340.00 | 325.00 | 336.00 | 330.89 | -6.15% | 1,668,600 |
| Aug 10, 2026 | 360.00 | 361.00 | 357.00 | 358.00 | 352.56 | -0.83% | 322,700 |