GMB Corporation (TYO:7214)
Japan · Delayed Price · Currency is JPY 1,051.00
+41.00 (4.06%)
Nov 5, 2026, 3:30 PM JST
GMB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,064.00 | 1,064.00 | 1,019.00 | 1,051.00 | 1,051.00 | 4.06% | 21,000 |
| Nov 4, 2026 | 1,030.00 | 1,045.00 | 980.00 | 1,010.00 | 1,010.00 | -0.69% | 21,200 |
| Nov 2, 2026 | 1,027.00 | 1,048.00 | 1,012.00 | 1,017.00 | 1,017.00 | -1.83% | 19,000 |
| Oct 30, 2026 | 1,050.00 | 1,050.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.38% | 4,400 |
| Oct 29, 2026 | 1,063.00 | 1,063.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 4,700 |
| Oct 28, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.22% | 9,300 |
| Oct 27, 2026 | 1,098.00 | 1,098.00 | 1,067.00 | 1,068.00 | 1,068.00 | - | 3,300 |
| Oct 26, 2026 | 1,073.00 | 1,080.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.29% | 1,400 |
| Oct 23, 2026 | 1,083.00 | 1,092.00 | 1,062.00 | 1,082.00 | 1,082.00 | -1.37% | 5,300 |
| Oct 22, 2026 | 1,090.00 | 1,118.00 | 1,081.00 | 1,097.00 | 1,097.00 | 0.09% | 9,700 |
| Oct 21, 2026 | 1,109.00 | 1,109.00 | 1,060.00 | 1,096.00 | 1,096.00 | 0.09% | 5,300 |
| Oct 20, 2026 | 1,109.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.06% | 5,200 |
| Oct 19, 2026 | 1,129.00 | 1,129.00 | 1,106.00 | 1,118.00 | 1,118.00 | -0.18% | 7,100 |
| Oct 16, 2026 | 1,136.00 | 1,136.00 | 1,117.00 | 1,120.00 | 1,120.00 | 0.90% | 2,500 |
| Oct 15, 2026 | 1,129.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,110.00 | -2.03% | 13,400 |
| Oct 14, 2026 | 1,138.00 | 1,139.00 | 1,132.00 | 1,133.00 | 1,133.00 | -0.61% | 1,200 |
| Oct 13, 2026 | 1,131.00 | 1,141.00 | 1,131.00 | 1,140.00 | 1,140.00 | -0.09% | 1,600 |
| Oct 9, 2026 | 1,132.00 | 1,141.00 | 1,125.00 | 1,141.00 | 1,141.00 | 0.80% | 2,900 |
| Oct 8, 2026 | 1,136.00 | 1,142.00 | 1,125.00 | 1,132.00 | 1,132.00 | -0.79% | 6,800 |
| Oct 7, 2026 | 1,133.00 | 1,144.00 | 1,126.00 | 1,141.00 | 1,141.00 | -0.26% | 8,800 |
| Oct 6, 2026 | 1,143.00 | 1,144.00 | 1,122.00 | 1,144.00 | 1,144.00 | -0.09% | 8,000 |
| Oct 5, 2026 | 1,142.00 | 1,147.00 | 1,133.00 | 1,145.00 | 1,145.00 | 0.26% | 12,700 |
| Oct 2, 2026 | 1,134.00 | 1,142.00 | 1,131.00 | 1,142.00 | 1,142.00 | -0.26% | 8,600 |
| Oct 1, 2026 | 1,139.00 | 1,145.00 | 1,137.00 | 1,145.00 | 1,145.00 | 1.69% | 4,800 |
| Sep 30, 2026 | 1,121.00 | 1,140.00 | 1,121.00 | 1,126.00 | 1,126.00 | 0.09% | 2,300 |
| Sep 29, 2026 | 1,140.00 | 1,154.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.88% | 6,700 |
| Sep 28, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,135.00 | 0.26% | 9,300 |
| Sep 25, 2026 | 1,130.00 | 1,158.00 | 1,130.00 | 1,152.00 | 1,132.05 | 1.86% | 16,000 |
| Sep 24, 2026 | 1,123.00 | 1,160.00 | 1,116.00 | 1,131.00 | 1,111.42 | 0.71% | 25,600 |
| Sep 18, 2026 | 1,126.00 | 1,128.00 | 1,111.00 | 1,123.00 | 1,103.55 | -0.18% | 9,000 |
| Sep 17, 2026 | 1,105.00 | 1,125.00 | 1,096.00 | 1,125.00 | 1,105.52 | 3.21% | 9,700 |
| Sep 16, 2026 | 1,091.00 | 1,105.00 | 1,089.00 | 1,090.00 | 1,071.13 | -0.09% | 2,500 |
| Sep 15, 2026 | 1,115.00 | 1,115.00 | 1,082.00 | 1,091.00 | 1,072.11 | -0.82% | 3,100 |
| Sep 14, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,080.95 | -0.45% | 900 |
| Sep 11, 2026 | 1,108.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,085.87 | -0.36% | 2,500 |
| Sep 10, 2026 | 1,112.00 | 1,119.00 | 1,109.00 | 1,109.00 | 1,089.80 | -0.27% | 1,400 |
| Sep 9, 2026 | 1,114.00 | 1,116.00 | 1,112.00 | 1,112.00 | 1,092.74 | -0.18% | 2,300 |
| Sep 8, 2026 | 1,121.00 | 1,122.00 | 1,114.00 | 1,114.00 | 1,094.71 | -0.71% | 800 |
| Sep 7, 2026 | 1,117.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,102.57 | -0.27% | 3,000 |
| Sep 4, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,105.52 | 1.08% | 1,000 |
| Sep 3, 2026 | 1,113.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,093.73 | 0.09% | 15,000 |
| Sep 2, 2026 | 1,125.00 | 1,126.00 | 1,111.00 | 1,112.00 | 1,092.74 | -1.94% | 6,000 |
| Sep 1, 2026 | 1,105.00 | 1,135.00 | 1,105.00 | 1,134.00 | 1,114.36 | 2.35% | 7,200 |
| Aug 31, 2026 | 1,110.00 | 1,115.00 | 1,108.00 | 1,108.00 | 1,088.81 | -0.18% | 6,300 |
| Aug 28, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,090.78 | 0.18% | 3,800 |
| Aug 27, 2026 | 1,124.00 | 1,125.00 | 1,108.00 | 1,108.00 | 1,088.81 | -0.89% | 5,100 |
| Aug 26, 2026 | 1,116.00 | 1,118.00 | 1,111.00 | 1,118.00 | 1,098.64 | 0.54% | 2,800 |
| Aug 25, 2026 | 1,116.00 | 1,116.00 | 1,110.00 | 1,112.00 | 1,092.74 | 0.82% | 3,500 |
| Aug 24, 2026 | 1,109.00 | 1,110.00 | 1,082.00 | 1,103.00 | 1,083.90 | -0.63% | 8,400 |
| Aug 21, 2026 | 1,102.00 | 1,110.00 | 1,101.00 | 1,110.00 | 1,090.78 | - | 5,900 |