GMS Group Co.,Ltd. (TYO:544A)
Japan · Delayed Price · Currency is JPY 348.00
-5.00 (-1.42%)
Aug 27, 2026, 3:30 PM JST
GMS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 355.00 | 356.00 | 348.00 | 348.00 | 348.00 | -1.42% | 356,600 |
| Aug 26, 2026 | 361.00 | 364.00 | 353.00 | 353.00 | 353.00 | -2.75% | 464,700 |
| Aug 25, 2026 | 367.00 | 368.00 | 363.00 | 363.00 | 363.00 | -0.55% | 186,500 |
| Aug 24, 2026 | 364.00 | 368.00 | 359.00 | 365.00 | 365.00 | - | 212,800 |
| Aug 21, 2026 | 367.00 | 371.00 | 357.00 | 365.00 | 365.00 | 0.55% | 539,400 |
| Aug 20, 2026 | 370.00 | 372.00 | 359.00 | 363.00 | 363.00 | -1.36% | 718,000 |
| Aug 19, 2026 | 375.00 | 375.00 | 360.00 | 368.00 | 368.00 | -2.13% | 685,300 |
| Aug 18, 2026 | 354.00 | 377.00 | 352.00 | 376.00 | 376.00 | 5.32% | 729,600 |
| Aug 17, 2026 | 350.00 | 357.00 | 349.00 | 357.00 | 357.00 | 2.29% | 536,000 |
| Aug 14, 2026 | 332.00 | 349.00 | 329.00 | 349.00 | 349.00 | 5.12% | 1,358,900 |
| Aug 13, 2026 | 335.00 | 336.00 | 329.00 | 332.00 | 332.00 | -1.19% | 759,700 |
| Aug 12, 2026 | 340.00 | 340.00 | 325.00 | 336.00 | 336.00 | -6.15% | 1,668,600 |
| Aug 10, 2026 | 360.00 | 361.00 | 357.00 | 358.00 | 358.00 | -0.83% | 322,700 |
| Aug 7, 2026 | 361.00 | 361.00 | 359.00 | 361.00 | 361.00 | 0.28% | 206,700 |
| Aug 6, 2026 | 359.00 | 361.00 | 358.00 | 360.00 | 360.00 | 0.28% | 194,400 |
| Aug 5, 2026 | 360.00 | 361.00 | 358.00 | 359.00 | 359.00 | -0.28% | 138,000 |
| Aug 4, 2026 | 355.00 | 361.00 | 355.00 | 360.00 | 360.00 | 1.41% | 240,600 |
| Aug 3, 2026 | 357.00 | 358.00 | 354.00 | 355.00 | 355.00 | -0.56% | 263,600 |
| 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 |