GMB Corporation 7214
TSE · Japan · Produzierendes Gewerbe
¥1.142,00-3,00 (-0,26 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.145,00 | +1,69 % | ¥1.139,00 | ¥1.145,00 | ¥1.137,00 | 4,80K |
| 2026-09-30 | ¥1.126,00 | +0,09 % | ¥1.121,00 | ¥1.140,00 | ¥1.121,00 | 2,30K |
| 2026-09-29 | ¥1.125,00 | -2,60 % | ¥1.140,00 | ¥1.154,00 | ¥1.116,00 | 6,70K |
| 2026-09-28 | ¥1.155,00 | +0,26 % | ¥1.150,00 | ¥1.155,00 | ¥1.140,00 | 9,30K |
| 2026-09-25 | ¥1.152,00 | +1,86 % | ¥1.130,00 | ¥1.158,00 | ¥1.130,00 | 16,00K |
| 2026-09-24 | ¥1.131,00 | +0,71 % | ¥1.123,00 | ¥1.160,00 | ¥1.116,00 | 25,60K |
| 2026-09-18 | ¥1.123,00 | -0,18 % | ¥1.126,00 | ¥1.128,00 | ¥1.111,00 | 9,00K |
| 2026-09-17 | ¥1.125,00 | +3,21 % | ¥1.105,00 | ¥1.125,00 | ¥1.096,00 | 9,70K |
| 2026-09-16 | ¥1.090,00 | -0,09 % | ¥1.091,00 | ¥1.105,00 | ¥1.089,00 | 2,50K |
| 2026-09-15 | ¥1.091,00 | -0,82 % | ¥1.115,00 | ¥1.115,00 | ¥1.082,00 | 3,10K |
| 2026-09-14 | ¥1.100,00 | -0,45 % | ¥1.115,00 | ¥1.115,00 | ¥1.100,00 | 900 |
| 2026-09-11 | ¥1.105,00 | -0,36 % | ¥1.108,00 | ¥1.110,00 | ¥1.105,00 | 2,50K |
| 2026-09-10 | ¥1.109,00 | -0,27 % | ¥1.112,00 | ¥1.119,00 | ¥1.109,00 | 1,40K |
| 2026-09-09 | ¥1.112,00 | -0,18 % | ¥1.114,00 | ¥1.116,00 | ¥1.112,00 | 2,30K |
| 2026-09-08 | ¥1.114,00 | -0,71 % | ¥1.121,00 | ¥1.122,00 | ¥1.114,00 | 800 |
| 2026-09-07 | ¥1.122,00 | -0,27 % | ¥1.117,00 | ¥1.130,00 | ¥1.116,00 | 3,00K |
| 2026-09-04 | ¥1.125,00 | +1,08 % | ¥1.115,00 | ¥1.125,00 | ¥1.115,00 | 1,00K |
| 2026-09-03 | ¥1.113,00 | +0,09 % | ¥1.113,00 | ¥1.130,00 | ¥1.113,00 | 15,00K |
| 2026-09-02 | ¥1.112,00 | -1,94 % | ¥1.125,00 | ¥1.126,00 | ¥1.111,00 | 6,00K |
| 2026-09-01 | ¥1.134,00 | +2,35 % | ¥1.105,00 | ¥1.135,00 | ¥1.105,00 | 7,20K |
| 2026-08-31 | ¥1.108,00 | -0,18 % | ¥1.110,00 | ¥1.115,00 | ¥1.108,00 | 6,30K |
| 2026-08-28 | ¥1.110,00 | +0,18 % | ¥1.120,00 | ¥1.120,00 | ¥1.110,00 | 3,80K |
| 2026-08-27 | ¥1.108,00 | -0,89 % | ¥1.124,00 | ¥1.125,00 | ¥1.108,00 | 5,10K |
| 2026-08-26 | ¥1.118,00 | +0,54 % | ¥1.116,00 | ¥1.118,00 | ¥1.111,00 | 2,80K |
| 2026-08-25 | ¥1.112,00 | +0,82 % | ¥1.116,00 | ¥1.116,00 | ¥1.110,00 | 3,50K |
| 2026-08-24 | ¥1.103,00 | -0,63 % | ¥1.109,00 | ¥1.110,00 | ¥1.082,00 | 8,40K |
| 2026-08-21 | ¥1.110,00 | 0,00 % | ¥1.102,00 | ¥1.110,00 | ¥1.101,00 | 5,90K |
| 2026-08-20 | ¥1.110,00 | +0,09 % | ¥1.114,00 | ¥1.127,00 | ¥1.109,00 | 3,20K |
| 2026-08-19 | ¥1.109,00 | -2,20 % | ¥1.122,00 | ¥1.122,00 | ¥1.102,00 | 6,20K |
| 2026-08-18 | ¥1.134,00 | +0,27 % | ¥1.123,00 | ¥1.134,00 | ¥1.118,00 | 9,30K |
| 2026-08-17 | ¥1.131,00 | -0,26 % | ¥1.136,00 | ¥1.142,00 | ¥1.130,00 | 7,80K |
| 2026-08-14 | ¥1.134,00 | 0,00 % | ¥1.134,00 | ¥1.143,00 | ¥1.130,00 | 7,60K |
| 2026-08-13 | ¥1.134,00 | -0,87 % | ¥1.142,00 | ¥1.144,00 | ¥1.134,00 | 6,00K |
| 2026-08-12 | ¥1.144,00 | +0,79 % | ¥1.128,00 | ¥1.147,00 | ¥1.127,00 | 12,10K |
| 2026-08-10 | ¥1.135,00 | +5,39 % | ¥1.108,00 | ¥1.184,00 | ¥1.101,00 | 42,50K |
| 2026-08-07 | ¥1.077,00 | 0,00 % | ¥1.077,00 | ¥1.077,00 | ¥1.067,00 | 2,50K |
| 2026-08-06 | ¥1.077,00 | +0,65 % | ¥1.057,00 | ¥1.077,00 | ¥1.047,00 | 4,30K |
| 2026-08-05 | ¥1.070,00 | +1,42 % | ¥1.058,00 | ¥1.070,00 | ¥1.050,00 | 12,00K |
| 2026-08-04 | ¥1.055,00 | -0,38 % | ¥1.055,00 | ¥1.055,00 | ¥1.041,00 | 1,90K |
| 2026-08-03 | ¥1.059,00 | +0,76 % | ¥1.043,00 | ¥1.059,00 | ¥1.043,00 | 3,00K |
| 2026-07-31 | ¥1.051,00 | +0,38 % | ¥1.077,00 | ¥1.077,00 | ¥1.047,00 | 3,90K |
| 2026-07-30 | ¥1.047,00 | +1,45 % | ¥1.027,00 | ¥1.047,00 | ¥1.014,00 | 9,50K |
| 2026-07-29 | ¥1.032,00 | +1,78 % | ¥1.036,00 | ¥1.042,00 | ¥1.010,00 | 12,60K |
| 2026-07-28 | ¥1.014,00 | -0,59 % | ¥1.030,00 | ¥1.030,00 | ¥1.014,00 | 2,30K |
| 2026-07-27 | ¥1.020,00 | -0,49 % | ¥1.028,00 | ¥1.032,00 | ¥1.015,00 | 6,40K |
| 2026-07-24 | ¥1.025,00 | -0,29 % | ¥1.032,00 | ¥1.045,00 | ¥1.025,00 | 3,30K |
| 2026-07-23 | ¥1.028,00 | +0,39 % | ¥1.050,00 | ¥1.050,00 | ¥1.028,00 | 3,00K |
| 2026-07-22 | ¥1.024,00 | -2,01 % | ¥1.015,00 | ¥1.045,00 | ¥1.015,00 | 4,40K |
| 2026-07-21 | ¥1.045,00 | +1,85 % | ¥1.049,00 | ¥1.055,00 | ¥1.029,00 | 6,20K |
| 2026-07-17 | ¥1.026,00 | -2,56 % | ¥1.060,00 | ¥1.060,00 | ¥1.015,00 | 12,20K |
| 2026-07-16 | ¥1.053,00 | 0,00 % | ¥1.055,00 | ¥1.055,00 | ¥1.043,00 | 3,40K |
| 2026-07-15 | ¥1.053,00 | -0,66 % | ¥1.067,00 | ¥1.067,00 | ¥1.052,00 | 4,80K |
| 2026-07-14 | ¥1.060,00 | +4,13 % | ¥1.037,00 | ¥1.063,00 | ¥1.036,00 | 11,70K |
| 2026-07-13 | ¥1.018,00 | -3,32 % | ¥1.050,00 | ¥1.055,00 | ¥1.015,00 | 13,50K |
| 2026-07-10 | ¥1.053,00 | -0,94 % | ¥1.080,00 | ¥1.080,00 | ¥1.053,00 | 7,70K |
| 2026-07-09 | ¥1.063,00 | -0,19 % | ¥1.064,00 | ¥1.085,00 | ¥1.063,00 | 6,30K |
| 2026-07-08 | ¥1.065,00 | -2,20 % | ¥1.090,00 | ¥1.107,00 | ¥1.060,00 | 26,40K |
| 2026-07-07 | ¥1.089,00 | +3,81 % | ¥1.045,00 | ¥1.185,00 | ¥1.045,00 | 110,00K |
| 2026-07-06 | ¥1.049,00 | +6,17 % | ¥992,00 | ¥1.049,00 | ¥992,00 | 51,10K |
| 2026-07-03 | ¥988,00 | +1,86 % | ¥970,00 | ¥988,00 | ¥970,00 | 18,50K |
| 2026-07-02 | ¥970,00 | +1,15 % | ¥960,00 | ¥970,00 | ¥960,00 | 10,50K |
| 2026-07-01 | ¥959,00 | -0,72 % | ¥971,00 | ¥971,00 | ¥959,00 | 2,20K |
| 2026-06-30 | ¥966,00 | +0,31 % | ¥966,00 | ¥966,00 | ¥958,00 | 5,00K |
| 2026-06-29 | ¥963,00 | -1,63 % | ¥978,00 | ¥978,00 | ¥959,00 | 5,30K |
| 2026-06-26 | ¥979,00 | +1,24 % | ¥961,00 | ¥979,00 | ¥959,00 | 18,00K |
| 2026-06-25 | ¥967,00 | +3,09 % | ¥947,00 | ¥980,00 | ¥939,00 | 21,60K |
| 2026-06-24 | ¥938,00 | -0,42 % | ¥932,00 | ¥938,00 | ¥932,00 | 9,40K |
| 2026-06-23 | ¥942,00 | +1,29 % | ¥930,00 | ¥944,00 | ¥930,00 | 4,40K |
| 2026-06-22 | ¥930,00 | -0,96 % | ¥936,00 | ¥950,00 | ¥930,00 | 13,40K |
| 2026-06-19 | ¥939,00 | -0,95 % | ¥946,00 | ¥948,00 | ¥930,00 | 4,00K |
| 2026-06-18 | ¥948,00 | +1,50 % | ¥943,00 | ¥949,00 | ¥943,00 | 6,10K |
| 2026-06-17 | ¥934,00 | +0,54 % | ¥936,00 | ¥943,00 | ¥925,00 | 8,60K |
| 2026-06-16 | ¥929,00 | +0,11 % | ¥930,00 | ¥934,00 | ¥922,00 | 6,60K |
| 2026-06-15 | ¥928,00 | +1,31 % | ¥921,00 | ¥928,00 | ¥921,00 | 6,60K |
| 2026-06-12 | ¥916,00 | -0,43 % | ¥920,00 | ¥928,00 | ¥916,00 | 3,30K |
| 2026-06-11 | ¥920,00 | +0,66 % | ¥908,00 | ¥920,00 | ¥908,00 | 1,80K |
| 2026-06-10 | ¥914,00 | -0,22 % | ¥916,00 | ¥921,00 | ¥914,00 | 1,50K |
| 2026-06-09 | ¥916,00 | -0,65 % | ¥923,00 | ¥929,00 | ¥912,00 | 5,70K |
| 2026-06-08 | ¥922,00 | 0,00 % | ¥922,00 | ¥929,00 | ¥920,00 | 4,90K |
| 2026-06-05 | ¥922,00 | +0,66 % | ¥920,00 | ¥926,00 | ¥920,00 | 17,30K |
| 2026-06-04 | ¥916,00 | -1,61 % | ¥930,00 | ¥930,00 | ¥916,00 | 16,40K |
| 2026-06-03 | ¥931,00 | 0,00 % | ¥939,00 | ¥939,00 | ¥931,00 | 3,70K |
| 2026-06-02 | ¥931,00 | -0,96 % | ¥941,00 | ¥942,00 | ¥929,00 | 13,10K |
| 2026-06-01 | ¥940,00 | -0,53 % | ¥941,00 | ¥945,00 | ¥940,00 | 4,80K |
| 2026-05-29 | ¥945,00 | +1,29 % | ¥934,00 | ¥945,00 | ¥934,00 | 5,30K |
| 2026-05-28 | ¥933,00 | -0,43 % | ¥939,00 | ¥940,00 | ¥932,00 | 7,80K |
| 2026-05-27 | ¥937,00 | -0,21 % | ¥940,00 | ¥944,00 | ¥935,00 | 6,80K |
| 2026-05-26 | ¥939,00 | -0,21 % | ¥941,00 | ¥944,00 | ¥934,00 | 10,50K |
| 2026-05-25 | ¥941,00 | -0,63 % | ¥947,00 | ¥960,00 | ¥941,00 | 12,10K |
| 2026-05-22 | ¥947,00 | +0,64 % | ¥947,00 | ¥956,00 | ¥945,00 | 4,80K |