GMB Corporation (TYO:7214)
Japan · Delayed Price · Currency is JPY 942.00
+1.00 (0.11%)
May 8, 2026, 2:54 PM JST
GMB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 940.00 | 952.00 | 940.00 | 941.00 | 941.00 | 0.53% | 6,100 |
| May 1, 2026 | 944.00 | 944.00 | 935.00 | 936.00 | 936.00 | -1.68% | 3,800 |
| Apr 30, 2026 | 950.00 | 954.00 | 939.00 | 952.00 | 952.00 | 0.21% | 2,800 |
| Apr 28, 2026 | 938.00 | 959.00 | 938.00 | 950.00 | 950.00 | 0.85% | 5,500 |
| Apr 27, 2026 | 941.00 | 952.00 | 937.00 | 942.00 | 942.00 | -0.21% | 3,600 |
| Apr 24, 2026 | 951.00 | 951.00 | 936.00 | 944.00 | 944.00 | -1.36% | 9,900 |
| Apr 23, 2026 | 963.00 | 963.00 | 944.00 | 957.00 | 957.00 | -0.62% | 1,900 |
| Apr 22, 2026 | 970.00 | 970.00 | 961.00 | 963.00 | 963.00 | -1.13% | 6,300 |
| Apr 21, 2026 | 966.00 | 975.00 | 962.00 | 974.00 | 974.00 | -0.61% | 12,100 |
| Apr 20, 2026 | 950.00 | 980.00 | 940.00 | 980.00 | 980.00 | 3.70% | 6,900 |
| Apr 17, 2026 | 938.00 | 950.00 | 938.00 | 945.00 | 945.00 | 0.75% | 3,800 |
| Apr 16, 2026 | 935.00 | 940.00 | 935.00 | 938.00 | 938.00 | 0.54% | 1,800 |
| Apr 15, 2026 | 945.00 | 949.00 | 932.00 | 933.00 | 933.00 | -1.27% | 7,300 |
| Apr 14, 2026 | 937.00 | 950.00 | 937.00 | 945.00 | 945.00 | 1.07% | 2,400 |
| Apr 13, 2026 | 955.00 | 955.00 | 923.00 | 935.00 | 935.00 | -0.53% | 7,900 |
| Apr 10, 2026 | 957.00 | 957.00 | 940.00 | 940.00 | 940.00 | -0.21% | 3,900 |
| Apr 9, 2026 | 956.00 | 956.00 | 937.00 | 942.00 | 942.00 | -0.84% | 2,300 |
| Apr 8, 2026 | 948.00 | 950.00 | 942.00 | 950.00 | 950.00 | 1.71% | 2,400 |
| Apr 7, 2026 | 933.00 | 940.00 | 931.00 | 934.00 | 934.00 | 0.32% | 2,900 |
| Apr 6, 2026 | 936.00 | 937.00 | 931.00 | 931.00 | 931.00 | 0.65% | 1,700 |
| Apr 3, 2026 | 930.00 | 950.00 | 925.00 | 925.00 | 925.00 | -0.11% | 6,600 |
| Apr 2, 2026 | 936.00 | 969.00 | 925.00 | 926.00 | 926.00 | -0.96% | 4,300 |
| Apr 1, 2026 | 945.00 | 960.00 | 931.00 | 935.00 | 935.00 | 1.63% | 2,900 |
| Mar 31, 2026 | 922.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.65% | 4,500 |
| Mar 30, 2026 | 927.00 | 945.00 | 926.00 | 926.00 | 926.00 | -4.24% | 6,600 |
| Mar 27, 2026 | 960.00 | 970.00 | 959.00 | 967.00 | 947.00 | -0.10% | 2,900 |
| Mar 26, 2026 | 964.00 | 970.00 | 962.00 | 968.00 | 947.98 | 0.83% | 10,500 |
| Mar 25, 2026 | 963.00 | 970.00 | 945.00 | 960.00 | 940.14 | 0.52% | 4,100 |
| Mar 24, 2026 | 947.00 | 958.00 | 947.00 | 955.00 | 935.25 | 0.53% | 1,400 |
| Mar 23, 2026 | 955.00 | 959.00 | 920.00 | 950.00 | 930.35 | -0.52% | 15,900 |
| Mar 19, 2026 | 949.00 | 971.00 | 949.00 | 955.00 | 935.25 | -0.83% | 15,300 |
| Mar 18, 2026 | 949.00 | 973.00 | 949.00 | 963.00 | 943.08 | 2.99% | 8,500 |
| Mar 17, 2026 | 936.00 | 947.00 | 932.00 | 935.00 | 915.66 | - | 2,300 |
| Mar 16, 2026 | 939.00 | 939.00 | 929.00 | 935.00 | 915.66 | -0.43% | 8,300 |
| Mar 13, 2026 | 945.00 | 945.00 | 938.00 | 939.00 | 919.58 | -0.63% | 7,700 |
| Mar 12, 2026 | 960.00 | 960.00 | 943.00 | 945.00 | 925.46 | -1.36% | 5,400 |
| Mar 11, 2026 | 964.00 | 965.00 | 958.00 | 958.00 | 938.19 | -0.21% | 3,800 |
| Mar 10, 2026 | 950.00 | 960.00 | 935.00 | 960.00 | 940.14 | 3.45% | 8,200 |
| Mar 9, 2026 | 931.00 | 940.00 | 910.00 | 928.00 | 908.81 | -2.32% | 19,500 |
| Mar 6, 2026 | 933.00 | 951.00 | 933.00 | 950.00 | 930.35 | 1.06% | 6,700 |
| Mar 5, 2026 | 950.00 | 959.00 | 940.00 | 940.00 | 920.56 | 1.18% | 5,400 |
| Mar 4, 2026 | 940.00 | 952.00 | 918.00 | 929.00 | 909.79 | -3.83% | 16,900 |
| Mar 3, 2026 | 990.00 | 991.00 | 963.00 | 966.00 | 946.02 | -1.93% | 12,000 |
| Mar 2, 2026 | 991.00 | 993.00 | 971.00 | 985.00 | 964.63 | -0.81% | 9,000 |
| Feb 27, 2026 | 980.00 | 994.00 | 980.00 | 993.00 | 972.46 | 1.22% | 17,800 |
| Feb 26, 2026 | 981.00 | 981.00 | 971.00 | 981.00 | 960.71 | 0.31% | 10,700 |
| Feb 25, 2026 | 971.00 | 981.00 | 966.00 | 978.00 | 957.77 | 0.72% | 5,700 |
| Feb 24, 2026 | 962.00 | 983.00 | 962.00 | 971.00 | 950.92 | 1.04% | 9,200 |
| Feb 20, 2026 | 975.00 | 975.00 | 955.00 | 961.00 | 941.12 | -1.74% | 5,400 |
| Feb 19, 2026 | 978.00 | 980.00 | 965.00 | 978.00 | 957.77 | - | 10,400 |