GMB Corporation (TYO:7214)
Japan
· Delayed Price · Currency is JPY 952.00
+2.00 (0.21%)
Apr 30, 2026, 3:30 PM JST
GMB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 959.00 | 978.00 | 959.00 | 978.00 | 957.77 | 2.95% | 19,900 |
| Feb 17, 2026 | 929.00 | 952.00 | 929.00 | 950.00 | 930.35 | 2.26% | 11,200 |
| Feb 16, 2026 | 944.00 | 955.00 | 926.00 | 929.00 | 909.79 | -2.72% | 28,200 |
| Feb 13, 2026 | 962.00 | 968.00 | 940.00 | 955.00 | 935.25 | - | 19,200 |
| Feb 12, 2026 | 965.00 | 966.00 | 946.00 | 955.00 | 935.25 | -1.04% | 9,900 |
| Feb 10, 2026 | 955.00 | 965.00 | 952.00 | 965.00 | 945.04 | 1.05% | 3,300 |
| Feb 9, 2026 | 957.00 | 958.00 | 944.00 | 955.00 | 935.25 | 0.74% | 20,800 |
| Feb 6, 2026 | 937.00 | 948.00 | 933.00 | 948.00 | 928.39 | 1.07% | 12,600 |
| Feb 5, 2026 | 926.00 | 938.00 | 919.00 | 938.00 | 918.60 | 1.41% | 16,700 |
| Feb 4, 2026 | 935.00 | 935.00 | 921.00 | 925.00 | 905.87 | -0.22% | 7,800 |
| Feb 3, 2026 | 925.00 | 927.00 | 922.00 | 927.00 | 907.83 | 0.65% | 1,300 |
| Feb 2, 2026 | 919.00 | 934.00 | 918.00 | 921.00 | 901.95 | 0.22% | 7,600 |
| Jan 30, 2026 | 915.00 | 930.00 | 906.00 | 919.00 | 899.99 | 1.21% | 10,200 |
| Jan 29, 2026 | 919.00 | 926.00 | 908.00 | 908.00 | 889.22 | -0.33% | 3,400 |
| Jan 28, 2026 | 930.00 | 932.00 | 910.00 | 911.00 | 892.16 | -2.67% | 8,400 |
| Jan 27, 2026 | 938.00 | 938.00 | 922.00 | 936.00 | 916.64 | 1.41% | 5,200 |
| Jan 26, 2026 | 930.00 | 949.00 | 923.00 | 923.00 | 903.91 | -1.28% | 11,100 |
| Jan 23, 2026 | 932.00 | 939.00 | 930.00 | 935.00 | 915.66 | 0.43% | 6,400 |
| Jan 22, 2026 | 928.00 | 935.00 | 927.00 | 931.00 | 911.74 | 0.54% | 4,200 |
| Jan 21, 2026 | 930.00 | 933.00 | 920.00 | 926.00 | 906.85 | -0.54% | 9,900 |
| Jan 20, 2026 | 950.00 | 955.00 | 926.00 | 931.00 | 911.74 | -2.00% | 17,200 |
| Jan 19, 2026 | 938.00 | 951.00 | 930.00 | 950.00 | 930.35 | 1.28% | 17,900 |
| Jan 16, 2026 | 925.00 | 938.00 | 921.00 | 938.00 | 918.60 | 1.08% | 9,400 |
| Jan 15, 2026 | 926.00 | 929.00 | 921.00 | 928.00 | 908.81 | 0.11% | 11,400 |
| Jan 14, 2026 | 919.00 | 930.00 | 919.00 | 927.00 | 907.83 | 1.31% | 8,900 |
| Jan 13, 2026 | 928.00 | 930.00 | 915.00 | 915.00 | 896.08 | -1.29% | 11,300 |
| Jan 9, 2026 | 927.00 | 933.00 | 927.00 | 927.00 | 907.83 | - | 7,600 |
| Jan 8, 2026 | 933.00 | 936.00 | 927.00 | 927.00 | 907.83 | - | 4,200 |
| Jan 7, 2026 | 930.00 | 931.00 | 927.00 | 927.00 | 907.83 | -0.32% | 5,200 |
| Jan 6, 2026 | 927.00 | 931.00 | 925.00 | 930.00 | 910.77 | 0.76% | 7,400 |
| Jan 5, 2026 | 921.00 | 926.00 | 914.00 | 923.00 | 903.91 | 0.98% | 13,000 |
| Dec 30, 2025 | 916.00 | 918.00 | 910.00 | 914.00 | 895.10 | 0.44% | 15,900 |
| Dec 29, 2025 | 911.00 | 913.00 | 905.00 | 910.00 | 891.18 | 1.45% | 7,800 |
| Dec 26, 2025 | 900.00 | 917.00 | 895.00 | 897.00 | 878.45 | 0.22% | 26,600 |
| Dec 25, 2025 | 902.00 | 902.00 | 888.00 | 895.00 | 876.49 | -0.89% | 7,700 |
| Dec 24, 2025 | 882.00 | 903.00 | 880.00 | 903.00 | 884.32 | 1.80% | 16,700 |
| Dec 23, 2025 | 871.00 | 887.00 | 871.00 | 887.00 | 868.65 | 2.19% | 13,200 |
| Dec 22, 2025 | 870.00 | 876.00 | 865.00 | 868.00 | 850.05 | - | 14,400 |
| Dec 19, 2025 | 864.00 | 873.00 | 862.00 | 868.00 | 850.05 | 0.58% | 19,500 |
| Dec 18, 2025 | 864.00 | 867.00 | 861.00 | 863.00 | 845.15 | 0.23% | 7,000 |
| Dec 17, 2025 | 862.00 | 868.00 | 860.00 | 861.00 | 843.19 | 0.12% | 10,900 |
| Dec 16, 2025 | 860.00 | 868.00 | 860.00 | 860.00 | 842.21 | -0.12% | 9,800 |
| Dec 15, 2025 | 860.00 | 869.00 | 860.00 | 861.00 | 843.19 | -1.03% | 13,100 |
| Dec 12, 2025 | 869.00 | 870.00 | 864.00 | 870.00 | 852.01 | 0.69% | 6,100 |
| Dec 11, 2025 | 860.00 | 865.00 | 852.00 | 864.00 | 846.13 | 0.58% | 8,900 |
| Dec 10, 2025 | 863.00 | 873.00 | 856.00 | 859.00 | 841.23 | -0.35% | 7,100 |
| Dec 9, 2025 | 864.00 | 864.00 | 855.00 | 862.00 | 844.17 | -0.23% | 4,800 |
| Dec 8, 2025 | 876.00 | 876.00 | 856.00 | 864.00 | 846.13 | -0.23% | 8,200 |
| Dec 5, 2025 | 866.00 | 871.00 | 866.00 | 866.00 | 848.09 | -0.80% | 5,900 |
| Dec 4, 2025 | 868.00 | 875.00 | 867.00 | 873.00 | 854.94 | 0.58% | 6,900 |
| Dec 3, 2025 | 863.00 | 876.00 | 860.00 | 868.00 | 850.05 | 0.58% | 7,100 |
| Dec 2, 2025 | 874.00 | 874.00 | 861.00 | 863.00 | 845.15 | -1.26% | 5,100 |
| Dec 1, 2025 | 879.00 | 880.00 | 873.00 | 874.00 | 855.92 | -0.23% | 4,100 |