GMS Group Co.,Ltd. (TYO:544A)
Japan · Delayed Price · Currency is JPY 270.00
-19.00 (-6.57%)
Nov 12, 2026, 3:30 PM JST
GMS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 266.00 | 271.00 | 259.00 | 270.00 | 270.00 | -6.57% | 1,130,200 |
| Nov 11, 2026 | 288.00 | 293.00 | 282.00 | 289.00 | 289.00 | 1.40% | 567,900 |
| Nov 10, 2026 | 284.00 | 286.00 | 280.00 | 285.00 | 285.00 | 3.26% | 491,300 |
| Nov 9, 2026 | 282.00 | 284.00 | 274.00 | 276.00 | 276.00 | -1.08% | 589,400 |
| Nov 6, 2026 | 285.00 | 291.00 | 276.00 | 279.00 | 279.00 | -7.31% | 1,273,600 |
| Nov 5, 2026 | 312.00 | 315.00 | 300.00 | 301.00 | 301.00 | -2.59% | 556,300 |
| Nov 4, 2026 | 314.00 | 315.00 | 305.00 | 309.00 | 309.00 | -2.22% | 737,400 |
| Nov 2, 2026 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | 0.32% | 311,600 |
| Oct 30, 2026 | 320.00 | 321.00 | 313.00 | 315.00 | 315.00 | -1.25% | 490,000 |
| Oct 29, 2026 | 318.00 | 321.00 | 314.00 | 319.00 | 319.00 | 0.31% | 1,837,800 |
| Oct 28, 2026 | 320.00 | 321.00 | 317.00 | 318.00 | 318.00 | - | 203,700 |
| Oct 27, 2026 | 319.00 | 321.00 | 317.00 | 318.00 | 318.00 | - | 202,800 |
| Oct 26, 2026 | 322.00 | 323.00 | 316.00 | 318.00 | 318.00 | -0.93% | 203,200 |
| 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 |