GMB Corporation (TYO:7214)
Japan
· Delayed Price · Currency is JPY 958.00
-2.00 (-0.21%)
Mar 11, 2026, 3:30 PM JST
GMB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 964.00 | 965.00 | 958.00 | 958.00 | 958.00 | -0.21% | 3,800 |
| Mar 10, 2026 | 950.00 | 960.00 | 935.00 | 960.00 | 960.00 | 3.45% | 8,200 |
| Mar 9, 2026 | 931.00 | 940.00 | 910.00 | 928.00 | 928.00 | -2.32% | 19,500 |
| Mar 6, 2026 | 933.00 | 951.00 | 933.00 | 950.00 | 950.00 | 1.06% | 6,700 |
| Mar 5, 2026 | 950.00 | 959.00 | 940.00 | 940.00 | 940.00 | 1.18% | 5,400 |
| Mar 4, 2026 | 940.00 | 952.00 | 918.00 | 929.00 | 929.00 | -3.83% | 16,900 |
| Mar 3, 2026 | 990.00 | 991.00 | 963.00 | 966.00 | 966.00 | -1.93% | 12,000 |
| Mar 2, 2026 | 991.00 | 993.00 | 971.00 | 985.00 | 985.00 | -0.81% | 9,000 |
| Feb 27, 2026 | 980.00 | 994.00 | 980.00 | 993.00 | 993.00 | 1.22% | 17,800 |
| Feb 26, 2026 | 981.00 | 981.00 | 971.00 | 981.00 | 981.00 | 0.31% | 10,700 |
| Feb 25, 2026 | 971.00 | 981.00 | 966.00 | 978.00 | 978.00 | 0.72% | 5,700 |
| Feb 24, 2026 | 962.00 | 983.00 | 962.00 | 971.00 | 971.00 | 1.04% | 9,200 |
| Feb 20, 2026 | 975.00 | 975.00 | 955.00 | 961.00 | 961.00 | -1.74% | 5,400 |
| Feb 19, 2026 | 978.00 | 980.00 | 965.00 | 978.00 | 978.00 | - | 10,400 |
| Feb 18, 2026 | 959.00 | 978.00 | 959.00 | 978.00 | 978.00 | 2.95% | 19,900 |
| Feb 17, 2026 | 929.00 | 952.00 | 929.00 | 950.00 | 950.00 | 2.26% | 11,200 |
| Feb 16, 2026 | 944.00 | 955.00 | 926.00 | 929.00 | 929.00 | -2.72% | 28,200 |
| Feb 13, 2026 | 962.00 | 968.00 | 940.00 | 955.00 | 955.00 | - | 19,200 |
| Feb 12, 2026 | 965.00 | 966.00 | 946.00 | 955.00 | 955.00 | -1.04% | 9,900 |
| Feb 10, 2026 | 955.00 | 965.00 | 952.00 | 965.00 | 965.00 | 1.05% | 3,300 |
| Feb 9, 2026 | 957.00 | 958.00 | 944.00 | 955.00 | 955.00 | 0.74% | 20,800 |
| Feb 6, 2026 | 937.00 | 948.00 | 933.00 | 948.00 | 948.00 | 1.07% | 12,600 |
| Feb 5, 2026 | 926.00 | 938.00 | 919.00 | 938.00 | 938.00 | 1.41% | 16,700 |
| Feb 4, 2026 | 935.00 | 935.00 | 921.00 | 925.00 | 925.00 | -0.22% | 7,800 |
| Feb 3, 2026 | 925.00 | 927.00 | 922.00 | 927.00 | 927.00 | 0.65% | 1,300 |
| Feb 2, 2026 | 919.00 | 934.00 | 918.00 | 921.00 | 921.00 | 0.22% | 7,600 |
| Jan 30, 2026 | 915.00 | 930.00 | 906.00 | 919.00 | 919.00 | 1.21% | 10,200 |
| Jan 29, 2026 | 919.00 | 926.00 | 908.00 | 908.00 | 908.00 | -0.33% | 3,400 |
| Jan 28, 2026 | 930.00 | 932.00 | 910.00 | 911.00 | 911.00 | -2.67% | 8,200 |
| Jan 27, 2026 | 938.00 | 938.00 | 922.00 | 936.00 | 936.00 | 1.41% | 5,200 |
| Jan 26, 2026 | 930.00 | 949.00 | 923.00 | 923.00 | 923.00 | -1.28% | 11,100 |
| Jan 23, 2026 | 932.00 | 939.00 | 930.00 | 935.00 | 935.00 | 0.43% | 6,400 |
| Jan 22, 2026 | 928.00 | 935.00 | 927.00 | 931.00 | 931.00 | 0.54% | 4,200 |
| Jan 21, 2026 | 930.00 | 933.00 | 920.00 | 926.00 | 926.00 | -0.54% | 9,900 |
| Jan 20, 2026 | 950.00 | 955.00 | 926.00 | 931.00 | 931.00 | -2.00% | 17,200 |
| Jan 19, 2026 | 938.00 | 951.00 | 930.00 | 950.00 | 950.00 | 1.28% | 17,900 |
| Jan 16, 2026 | 925.00 | 938.00 | 921.00 | 938.00 | 938.00 | 1.08% | 9,400 |
| Jan 15, 2026 | 926.00 | 929.00 | 921.00 | 928.00 | 928.00 | 0.11% | 11,400 |
| Jan 14, 2026 | 919.00 | 930.00 | 919.00 | 927.00 | 927.00 | 1.31% | 8,900 |
| Jan 13, 2026 | 928.00 | 930.00 | 915.00 | 915.00 | 915.00 | -1.29% | 11,300 |
| Jan 9, 2026 | 927.00 | 933.00 | 927.00 | 927.00 | 927.00 | - | 7,600 |
| Jan 8, 2026 | 933.00 | 936.00 | 927.00 | 927.00 | 927.00 | - | 4,200 |
| Jan 7, 2026 | 930.00 | 931.00 | 927.00 | 927.00 | 927.00 | -0.32% | 5,200 |
| Jan 6, 2026 | 927.00 | 931.00 | 925.00 | 930.00 | 930.00 | 0.76% | 7,400 |
| Jan 5, 2026 | 921.00 | 926.00 | 914.00 | 923.00 | 923.00 | 0.98% | 13,000 |
| Dec 30, 2025 | 916.00 | 918.00 | 910.00 | 914.00 | 914.00 | 0.44% | 15,900 |
| Dec 29, 2025 | 911.00 | 913.00 | 905.00 | 910.00 | 910.00 | 1.45% | 7,800 |
| Dec 26, 2025 | 900.00 | 917.00 | 895.00 | 897.00 | 897.00 | 0.22% | 26,600 |
| Dec 25, 2025 | 902.00 | 902.00 | 888.00 | 895.00 | 895.00 | -0.89% | 7,700 |
| Dec 24, 2025 | 882.00 | 903.00 | 880.00 | 903.00 | 903.00 | 1.80% | 16,700 |
| Dec 23, 2025 | 871.00 | 887.00 | 871.00 | 887.00 | 887.00 | 2.19% | 13,200 |
| Dec 22, 2025 | 870.00 | 876.00 | 865.00 | 868.00 | 868.00 | - | 14,400 |
| Dec 19, 2025 | 864.00 | 873.00 | 862.00 | 868.00 | 868.00 | 0.58% | 19,500 |
| Dec 18, 2025 | 864.00 | 867.00 | 861.00 | 863.00 | 863.00 | 0.23% | 7,000 |
| Dec 17, 2025 | 862.00 | 868.00 | 860.00 | 861.00 | 861.00 | 0.12% | 10,900 |
| Dec 16, 2025 | 860.00 | 868.00 | 860.00 | 860.00 | 860.00 | -0.12% | 9,800 |
| Dec 15, 2025 | 860.00 | 869.00 | 860.00 | 861.00 | 861.00 | -1.03% | 13,100 |
| Dec 12, 2025 | 869.00 | 870.00 | 864.00 | 870.00 | 870.00 | 0.69% | 6,100 |
| Dec 11, 2025 | 860.00 | 865.00 | 852.00 | 864.00 | 864.00 | 0.58% | 8,900 |
| Dec 10, 2025 | 863.00 | 873.00 | 856.00 | 859.00 | 859.00 | -0.35% | 7,100 |
| Dec 9, 2025 | 864.00 | 864.00 | 855.00 | 862.00 | 862.00 | -0.23% | 4,800 |
| Dec 8, 2025 | 876.00 | 876.00 | 856.00 | 864.00 | 864.00 | -0.23% | 8,200 |
| Dec 5, 2025 | 866.00 | 871.00 | 866.00 | 866.00 | 866.00 | -0.80% | 5,900 |
| Dec 4, 2025 | 868.00 | 875.00 | 867.00 | 873.00 | 873.00 | 0.58% | 6,900 |
| Dec 3, 2025 | 863.00 | 876.00 | 860.00 | 868.00 | 868.00 | 0.58% | 7,100 |
| Dec 2, 2025 | 874.00 | 874.00 | 861.00 | 863.00 | 863.00 | -1.26% | 5,100 |
| Dec 1, 2025 | 879.00 | 880.00 | 873.00 | 874.00 | 874.00 | -0.23% | 4,100 |
| Nov 28, 2025 | 875.00 | 876.00 | 871.00 | 876.00 | 876.00 | 0.46% | 2,500 |
| Nov 27, 2025 | 862.00 | 872.00 | 862.00 | 872.00 | 872.00 | 1.04% | 6,100 |
| Nov 26, 2025 | 861.00 | 870.00 | 859.00 | 863.00 | 863.00 | 0.23% | 6,900 |
| Nov 25, 2025 | 866.00 | 866.00 | 857.00 | 861.00 | 861.00 | 0.94% | 5,100 |
| Nov 21, 2025 | 852.00 | 857.00 | 850.00 | 853.00 | 853.00 | -0.12% | 2,400 |
| Nov 20, 2025 | 855.00 | 868.00 | 854.00 | 854.00 | 854.00 | 0.23% | 3,000 |
| Nov 19, 2025 | 868.00 | 868.00 | 852.00 | 852.00 | 852.00 | -0.12% | 4,700 |
| Nov 18, 2025 | 866.00 | 866.00 | 853.00 | 853.00 | 853.00 | -1.84% | 6,600 |
| Nov 17, 2025 | 865.00 | 876.00 | 861.00 | 869.00 | 869.00 | 0.58% | 7,500 |
| Nov 14, 2025 | 863.00 | 868.00 | 856.00 | 864.00 | 864.00 | 0.35% | 10,400 |
| Nov 13, 2025 | 867.00 | 867.00 | 854.00 | 861.00 | 861.00 | -0.92% | 2,900 |
| Nov 12, 2025 | 866.00 | 869.00 | 854.00 | 869.00 | 869.00 | 0.35% | 5,500 |
| Nov 11, 2025 | 860.00 | 868.00 | 859.00 | 866.00 | 866.00 | 0.70% | 3,800 |
| Nov 10, 2025 | 847.00 | 860.00 | 847.00 | 860.00 | 860.00 | 1.65% | 5,700 |
| Nov 7, 2025 | 844.00 | 846.00 | 841.00 | 846.00 | 846.00 | -0.24% | 4,400 |
| Nov 6, 2025 | 847.00 | 860.00 | 847.00 | 848.00 | 848.00 | 0.59% | 7,400 |
| Nov 5, 2025 | 856.00 | 856.00 | 843.00 | 843.00 | 843.00 | -1.52% | 21,500 |
| Nov 4, 2025 | 865.00 | 865.00 | 856.00 | 856.00 | 856.00 | - | 2,200 |
| Oct 31, 2025 | 874.00 | 874.00 | 856.00 | 856.00 | 856.00 | -0.35% | 4,800 |
| Oct 30, 2025 | 855.00 | 864.00 | 850.00 | 859.00 | 859.00 | 1.54% | 6,900 |
| Oct 29, 2025 | 880.00 | 880.00 | 846.00 | 846.00 | 846.00 | -2.20% | 12,000 |
| Oct 28, 2025 | 871.00 | 873.00 | 865.00 | 865.00 | 865.00 | -0.57% | 4,700 |
| Oct 27, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.40% | 6,400 |
| Oct 24, 2025 | 858.00 | 861.00 | 850.00 | 858.00 | 858.00 | 0.59% | 7,600 |
| Oct 23, 2025 | 856.00 | 859.00 | 852.00 | 853.00 | 853.00 | -1.16% | 9,400 |
| Oct 22, 2025 | 849.00 | 863.00 | 846.00 | 863.00 | 863.00 | 1.77% | 9,700 |
| Oct 21, 2025 | 850.00 | 854.00 | 848.00 | 848.00 | 848.00 | -0.24% | 5,800 |
| Oct 20, 2025 | 857.00 | 860.00 | 847.00 | 850.00 | 850.00 | 0.24% | 14,200 |
| Oct 17, 2025 | 853.00 | 855.00 | 848.00 | 848.00 | 848.00 | -0.59% | 8,600 |
| Oct 16, 2025 | 867.00 | 867.00 | 851.00 | 853.00 | 853.00 | -0.58% | 7,200 |
| Oct 15, 2025 | 850.00 | 858.00 | 842.00 | 858.00 | 858.00 | 0.23% | 8,700 |
| Oct 14, 2025 | 856.00 | 860.00 | 823.00 | 856.00 | 856.00 | -1.72% | 23,100 |
| Oct 10, 2025 | 907.00 | 907.00 | 857.00 | 871.00 | 871.00 | -2.68% | 27,600 |