GMB Corporation (TYO:7214)
Japan · Delayed Price · Currency is JPY 1,048.00
-3.00 (-0.29%)
Aug 3, 2026, 12:30 PM JST
GMB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 921.00 | 928.00 | 921.00 | 928.00 | 928.00 | 1.31% | 6,600 |
| Jun 12, 2026 | 920.00 | 928.00 | 916.00 | 916.00 | 916.00 | -0.43% | 3,300 |
| Jun 11, 2026 | 908.00 | 920.00 | 908.00 | 920.00 | 920.00 | 0.66% | 1,800 |
| Jun 10, 2026 | 916.00 | 921.00 | 914.00 | 914.00 | 914.00 | -0.22% | 1,500 |
| Jun 9, 2026 | 923.00 | 929.00 | 912.00 | 916.00 | 916.00 | -0.65% | 5,700 |
| Jun 8, 2026 | 922.00 | 929.00 | 920.00 | 922.00 | 922.00 | - | 4,900 |
| Jun 5, 2026 | 920.00 | 926.00 | 920.00 | 922.00 | 922.00 | 0.66% | 17,300 |
| Jun 4, 2026 | 930.00 | 930.00 | 916.00 | 916.00 | 916.00 | -1.61% | 16,400 |
| Jun 3, 2026 | 939.00 | 939.00 | 931.00 | 931.00 | 931.00 | - | 3,700 |
| Jun 2, 2026 | 941.00 | 942.00 | 929.00 | 931.00 | 931.00 | -0.96% | 13,100 |
| Jun 1, 2026 | 941.00 | 945.00 | 940.00 | 940.00 | 940.00 | -0.53% | 4,800 |
| May 29, 2026 | 934.00 | 945.00 | 934.00 | 945.00 | 945.00 | 1.29% | 5,300 |
| May 28, 2026 | 939.00 | 940.00 | 932.00 | 933.00 | 933.00 | -0.43% | 7,800 |
| 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 |