GMB Corporation (TYO:7214)
Japan · Delayed Price · Currency is JPY 933.00
-4.00 (-0.43%)
May 28, 2026, 3:30 PM JST
GMB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 939.00 | 940.00 | 932.00 | 937.00 | - | - | 6,800 |
| May 27, 2026 | 940.00 | 944.00 | 935.00 | 937.00 | 937.00 | -0.21% | 6,800 |
| May 26, 2026 | 941.00 | 944.00 | 934.00 | 939.00 | 939.00 | -0.21% | 10,500 |
| May 25, 2026 | 947.00 | 960.00 | 941.00 | 941.00 | 941.00 | -0.63% | 12,100 |
| May 22, 2026 | 947.00 | 956.00 | 945.00 | 947.00 | 947.00 | 0.64% | 4,800 |
| May 21, 2026 | 943.00 | 950.00 | 938.00 | 941.00 | 941.00 | -0.11% | 5,500 |
| May 20, 2026 | 965.00 | 965.00 | 932.00 | 942.00 | 942.00 | -1.77% | 15,000 |
| May 19, 2026 | 980.00 | 980.00 | 936.00 | 959.00 | 959.00 | -2.64% | 63,000 |
| May 18, 2026 | 960.00 | 993.00 | 959.00 | 985.00 | 985.00 | 4.23% | 70,600 |
| May 15, 2026 | 955.00 | 959.00 | 942.00 | 945.00 | 945.00 | -1.25% | 8,400 |
| May 14, 2026 | 943.00 | 957.00 | 939.00 | 957.00 | 957.00 | 1.92% | 3,600 |
| May 13, 2026 | 946.00 | 950.00 | 939.00 | 939.00 | 939.00 | -1.05% | 7,800 |
| May 12, 2026 | 937.00 | 949.00 | 932.00 | 949.00 | 949.00 | 1.28% | 4,800 |
| May 11, 2026 | 941.00 | 941.00 | 933.00 | 937.00 | 937.00 | -0.11% | 2,600 |
| May 8, 2026 | 941.00 | 943.00 | 937.00 | 938.00 | 938.00 | -0.32% | 2,800 |
| 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 | -2.22% | 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 |