GMB Corporation (TYO:7214)
Japan · Delayed Price · Currency is JPY 1,108.00
-10.00 (-0.89%)
Aug 27, 2026, 3:30 PM JST
GMB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,045.00 | 1,185.00 | 1,045.00 | 1,089.00 | 1,089.00 | 3.81% | 110,000 |
| Jul 6, 2026 | 992.00 | 1,049.00 | 992.00 | 1,049.00 | 1,049.00 | 6.17% | 51,100 |
| Jul 3, 2026 | 970.00 | 988.00 | 970.00 | 988.00 | 988.00 | 1.86% | 18,500 |
| Jul 2, 2026 | 960.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1.15% | 10,500 |
| Jul 1, 2026 | 971.00 | 971.00 | 959.00 | 959.00 | 959.00 | -0.72% | 2,200 |
| Jun 30, 2026 | 966.00 | 966.00 | 958.00 | 966.00 | 966.00 | 0.31% | 5,000 |
| Jun 29, 2026 | 978.00 | 978.00 | 959.00 | 963.00 | 963.00 | -1.63% | 5,300 |
| Jun 26, 2026 | 961.00 | 979.00 | 959.00 | 979.00 | 979.00 | 1.24% | 18,000 |
| Jun 25, 2026 | 947.00 | 980.00 | 939.00 | 967.00 | 967.00 | 3.09% | 21,600 |
| Jun 24, 2026 | 932.00 | 938.00 | 932.00 | 938.00 | 938.00 | -0.42% | 9,400 |
| Jun 23, 2026 | 930.00 | 944.00 | 930.00 | 942.00 | 942.00 | 1.29% | 4,400 |
| Jun 22, 2026 | 936.00 | 950.00 | 930.00 | 930.00 | 930.00 | -0.96% | 13,400 |
| Jun 19, 2026 | 946.00 | 948.00 | 930.00 | 939.00 | 939.00 | -0.95% | 4,000 |
| Jun 18, 2026 | 943.00 | 949.00 | 943.00 | 948.00 | 948.00 | 1.50% | 6,100 |
| Jun 17, 2026 | 936.00 | 943.00 | 925.00 | 934.00 | 934.00 | 0.54% | 8,500 |
| Jun 16, 2026 | 930.00 | 934.00 | 922.00 | 929.00 | 929.00 | 0.11% | 6,600 |