GMS Group Co.,Ltd. (TYO:544A)
Japan · Delayed Price · Currency is JPY 356.00
-2.00 (-0.56%)
Last updated: Jun 4, 2026, 2:32 PM JST
GMS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 365.00 | 378.00 | 365.00 | 366.00 | 366.00 | 1.10% | 136,500 |
| May 20, 2026 | 366.00 | 373.00 | 361.00 | 362.00 | 362.00 | -1.63% | 284,900 |
| May 19, 2026 | 381.00 | 383.00 | 368.00 | 368.00 | 368.00 | -3.66% | 367,400 |
| May 18, 2026 | 380.00 | 389.00 | 380.00 | 382.00 | 382.00 | 0.53% | 114,400 |
| May 15, 2026 | 386.00 | 392.00 | 379.00 | 380.00 | 380.00 | -1.30% | 176,800 |
| May 14, 2026 | 393.00 | 393.00 | 385.00 | 385.00 | 385.00 | -2.04% | 81,500 |
| May 13, 2026 | 385.00 | 395.00 | 385.00 | 393.00 | 393.00 | 2.08% | 86,500 |
| May 12, 2026 | 390.00 | 392.00 | 385.00 | 385.00 | 385.00 | -1.53% | 125,100 |
| May 11, 2026 | 393.00 | 396.00 | 391.00 | 391.00 | 391.00 | -0.76% | 105,600 |
| May 8, 2026 | 396.00 | 402.00 | 394.00 | 394.00 | 394.00 | -1.25% | 92,300 |
| May 7, 2026 | 390.00 | 403.00 | 384.00 | 399.00 | 399.00 | 2.31% | 170,500 |
| May 1, 2026 | 380.00 | 395.00 | 378.00 | 390.00 | 390.00 | 2.63% | 141,100 |
| Apr 30, 2026 | 391.00 | 391.00 | 380.00 | 380.00 | 380.00 | -3.55% | 308,200 |
| Apr 28, 2026 | 391.00 | 396.00 | 391.00 | 394.00 | 394.00 | 0.77% | 165,400 |
| Apr 27, 2026 | 395.00 | 395.00 | 390.00 | 391.00 | 391.00 | -1.01% | 157,300 |
| Apr 24, 2026 | 395.00 | 401.00 | 393.00 | 395.00 | 395.00 | 0.25% | 96,200 |
| Apr 23, 2026 | 391.00 | 397.00 | 391.00 | 394.00 | 394.00 | 0.77% | 147,800 |
| Apr 22, 2026 | 401.00 | 402.00 | 391.00 | 391.00 | 391.00 | -2.98% | 298,200 |
| Apr 21, 2026 | 406.00 | 408.00 | 400.00 | 403.00 | 403.00 | -0.98% | 216,800 |
| Apr 20, 2026 | 411.00 | 411.00 | 406.00 | 407.00 | 407.00 | -0.97% | 115,100 |
| Apr 17, 2026 | 412.00 | 415.00 | 409.00 | 411.00 | 411.00 | -0.72% | 67,200 |
| Apr 16, 2026 | 407.00 | 417.00 | 407.00 | 414.00 | 414.00 | 1.47% | 179,100 |
| Apr 15, 2026 | 407.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.24% | 132,900 |
| Apr 14, 2026 | 410.00 | 415.00 | 407.00 | 409.00 | 409.00 | -0.24% | 123,700 |
| Apr 13, 2026 | 412.00 | 420.00 | 409.00 | 410.00 | 410.00 | 0.24% | 164,900 |
| Apr 10, 2026 | 416.00 | 417.00 | 407.00 | 409.00 | 409.00 | -1.68% | 198,000 |
| Apr 9, 2026 | 420.00 | 423.00 | 416.00 | 416.00 | 416.00 | -1.65% | 140,900 |
| Apr 8, 2026 | 415.00 | 423.00 | 415.00 | 423.00 | 423.00 | 1.44% | 155,300 |
| Apr 7, 2026 | 418.00 | 420.00 | 409.00 | 417.00 | 417.00 | - | 209,400 |
| Apr 6, 2026 | 421.00 | 423.00 | 411.00 | 417.00 | 417.00 | -2.80% | 256,400 |
| Apr 3, 2026 | 410.00 | 429.00 | 409.00 | 429.00 | 429.00 | 3.87% | 243,200 |
| Apr 2, 2026 | 417.00 | 419.00 | 404.00 | 413.00 | 413.00 | -1.43% | 249,500 |