GMB Corporation (TYO:7214)
Japan · Delayed Price · Currency is JPY 1,125.00
+35.00 (3.21%)
Sep 17, 2026, 2:25 PM JST
GMB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,105.00 | 1,125.00 | 1,096.00 | 1,125.00 | 1,125.00 | 3.21% | 9,700 |
| Sep 16, 2026 | 1,091.00 | 1,105.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.09% | 2,500 |
| Sep 15, 2026 | 1,115.00 | 1,115.00 | 1,082.00 | 1,091.00 | 1,091.00 | -0.82% | 3,100 |
| Sep 14, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 900 |
| Sep 11, 2026 | 1,108.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.36% | 2,500 |
| Sep 10, 2026 | 1,112.00 | 1,119.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.27% | 1,400 |
| Sep 9, 2026 | 1,114.00 | 1,116.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.18% | 2,300 |
| Sep 8, 2026 | 1,121.00 | 1,122.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.71% | 800 |
| Sep 7, 2026 | 1,117.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.27% | 3,000 |
| Sep 4, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 1.08% | 1,000 |
| Sep 3, 2026 | 1,113.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.09% | 15,000 |
| Sep 2, 2026 | 1,125.00 | 1,126.00 | 1,111.00 | 1,112.00 | 1,112.00 | -1.94% | 6,000 |
| Sep 1, 2026 | 1,105.00 | 1,135.00 | 1,105.00 | 1,134.00 | 1,134.00 | 2.35% | 7,200 |
| Aug 31, 2026 | 1,110.00 | 1,115.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.18% | 6,300 |
| Aug 28, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.18% | 3,800 |
| Aug 27, 2026 | 1,124.00 | 1,125.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.89% | 5,100 |
| Aug 26, 2026 | 1,116.00 | 1,118.00 | 1,111.00 | 1,118.00 | 1,118.00 | 0.54% | 2,800 |
| Aug 25, 2026 | 1,116.00 | 1,116.00 | 1,110.00 | 1,112.00 | 1,112.00 | 0.82% | 3,500 |
| Aug 24, 2026 | 1,109.00 | 1,110.00 | 1,082.00 | 1,103.00 | 1,103.00 | -0.63% | 8,400 |
| Aug 21, 2026 | 1,102.00 | 1,110.00 | 1,101.00 | 1,110.00 | 1,110.00 | - | 5,900 |
| Aug 20, 2026 | 1,114.00 | 1,127.00 | 1,109.00 | 1,110.00 | 1,110.00 | 0.09% | 3,200 |
| Aug 19, 2026 | 1,122.00 | 1,122.00 | 1,102.00 | 1,109.00 | 1,109.00 | -2.20% | 6,200 |
| Aug 18, 2026 | 1,123.00 | 1,134.00 | 1,118.00 | 1,134.00 | 1,134.00 | 0.27% | 9,300 |
| Aug 17, 2026 | 1,136.00 | 1,142.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.26% | 7,800 |
| Aug 14, 2026 | 1,134.00 | 1,143.00 | 1,130.00 | 1,134.00 | 1,134.00 | - | 7,600 |
| Aug 13, 2026 | 1,142.00 | 1,144.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.87% | 6,000 |
| Aug 12, 2026 | 1,128.00 | 1,147.00 | 1,127.00 | 1,144.00 | 1,144.00 | 0.79% | 12,100 |
| Aug 10, 2026 | 1,108.00 | 1,184.00 | 1,101.00 | 1,135.00 | 1,135.00 | 5.39% | 42,500 |
| Aug 7, 2026 | 1,077.00 | 1,077.00 | 1,067.00 | 1,077.00 | 1,077.00 | - | 2,500 |
| Aug 6, 2026 | 1,057.00 | 1,077.00 | 1,047.00 | 1,077.00 | 1,077.00 | 0.65% | 4,300 |
| Aug 5, 2026 | 1,058.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 12,000 |
| Aug 4, 2026 | 1,055.00 | 1,055.00 | 1,041.00 | 1,055.00 | 1,055.00 | -0.38% | 1,900 |
| Aug 3, 2026 | 1,043.00 | 1,059.00 | 1,043.00 | 1,059.00 | 1,059.00 | 0.76% | 3,000 |
| Jul 31, 2026 | 1,077.00 | 1,077.00 | 1,047.00 | 1,051.00 | 1,051.00 | 0.38% | 3,900 |
| Jul 30, 2026 | 1,027.00 | 1,047.00 | 1,014.00 | 1,047.00 | 1,047.00 | 1.45% | 9,500 |
| Jul 29, 2026 | 1,036.00 | 1,042.00 | 1,010.00 | 1,032.00 | 1,032.00 | 1.78% | 12,600 |
| Jul 28, 2026 | 1,030.00 | 1,030.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.59% | 2,300 |
| Jul 27, 2026 | 1,028.00 | 1,032.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 6,400 |
| Jul 24, 2026 | 1,032.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.29% | 3,300 |
| Jul 23, 2026 | 1,050.00 | 1,050.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.39% | 3,000 |
| Jul 22, 2026 | 1,015.00 | 1,045.00 | 1,015.00 | 1,024.00 | 1,024.00 | -2.01% | 4,400 |
| Jul 21, 2026 | 1,049.00 | 1,055.00 | 1,029.00 | 1,045.00 | 1,045.00 | 1.85% | 6,200 |
| Jul 17, 2026 | 1,060.00 | 1,060.00 | 1,015.00 | 1,026.00 | 1,026.00 | -2.56% | 12,200 |
| Jul 16, 2026 | 1,055.00 | 1,055.00 | 1,043.00 | 1,053.00 | 1,053.00 | - | 3,400 |
| Jul 15, 2026 | 1,067.00 | 1,067.00 | 1,052.00 | 1,053.00 | 1,053.00 | -0.66% | 4,800 |
| Jul 14, 2026 | 1,037.00 | 1,063.00 | 1,036.00 | 1,060.00 | 1,060.00 | 4.13% | 11,700 |
| Jul 13, 2026 | 1,050.00 | 1,055.00 | 1,015.00 | 1,018.00 | 1,018.00 | -3.32% | 13,500 |
| Jul 10, 2026 | 1,080.00 | 1,080.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.94% | 7,700 |
| Jul 9, 2026 | 1,064.00 | 1,085.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.19% | 6,300 |
| Jul 8, 2026 | 1,090.00 | 1,107.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.20% | 26,400 |