GMS Group Co., Ltd. 544A
TSE · Japan · Producer Manufacturing
¥320.00-2.00 (-0.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥320.00 | -0.62% | ¥321.00 | ¥323.00 | ¥318.00 | 502.50K |
| 2026-10-01 | ¥322.00 | -1.23% | ¥325.00 | ¥326.00 | ¥321.00 | 308.10K |
| 2026-09-30 | ¥326.00 | 0.00% | ¥325.00 | ¥328.00 | ¥323.00 | 265.20K |
| 2026-09-29 | ¥326.00 | -0.91% | ¥326.00 | ¥327.00 | ¥323.00 | 362.30K |
| 2026-09-28 | ¥329.00 | +1.23% | ¥326.00 | ¥331.00 | ¥325.00 | 379.00K |
| 2026-09-25 | ¥325.00 | -0.61% | ¥327.00 | ¥329.00 | ¥324.00 | 394.00K |
| 2026-09-24 | ¥327.00 | 0.00% | ¥327.00 | ¥331.00 | ¥326.00 | 353.40K |
| 2026-09-18 | ¥327.00 | 0.00% | ¥327.00 | ¥329.00 | ¥326.00 | 283.30K |
| 2026-09-17 | ¥327.00 | -1.51% | ¥330.00 | ¥332.00 | ¥327.00 | 311.40K |
| 2026-09-16 | ¥332.00 | 0.00% | ¥333.00 | ¥334.00 | ¥329.00 | 219.50K |
| 2026-09-15 | ¥332.00 | +0.30% | ¥331.00 | ¥333.00 | ¥327.00 | 285.30K |
| 2026-09-14 | ¥331.00 | +1.53% | ¥323.00 | ¥331.00 | ¥321.00 | 372.20K |
| 2026-09-11 | ¥326.00 | -1.51% | ¥327.00 | ¥329.00 | ¥323.00 | 558.20K |
| 2026-09-10 | ¥331.00 | +0.91% | ¥327.00 | ¥331.00 | ¥326.00 | 303.10K |
| 2026-09-09 | ¥328.00 | -0.61% | ¥326.00 | ¥334.00 | ¥326.00 | 470.20K |
| 2026-09-08 | ¥330.00 | -3.23% | ¥340.00 | ¥340.00 | ¥328.00 | 848.90K |
| 2026-09-07 | ¥341.00 | 0.00% | ¥342.00 | ¥346.00 | ¥340.00 | 167.20K |
| 2026-09-04 | ¥341.00 | -0.58% | ¥342.00 | ¥344.00 | ¥341.00 | 212.20K |
| 2026-09-03 | ¥343.00 | -1.44% | ¥348.00 | ¥351.00 | ¥343.00 | 226.40K |
| 2026-09-02 | ¥348.00 | +0.29% | ¥346.00 | ¥350.00 | ¥344.00 | 258.40K |
| 2026-09-01 | ¥347.00 | -0.29% | ¥344.00 | ¥349.00 | ¥342.00 | 229.20K |
| 2026-08-31 | ¥348.00 | +0.87% | ¥345.00 | ¥348.00 | ¥341.00 | 497.60K |
| 2026-08-28 | ¥345.00 | -0.86% | ¥348.00 | ¥349.00 | ¥343.00 | 331.10K |
| 2026-08-27 | ¥348.00 | -1.42% | ¥355.00 | ¥356.00 | ¥348.00 | 356.60K |
| 2026-08-26 | ¥353.00 | -2.75% | ¥361.00 | ¥364.00 | ¥353.00 | 464.70K |
| 2026-08-25 | ¥363.00 | -0.55% | ¥367.00 | ¥368.00 | ¥363.00 | 186.50K |
| 2026-08-24 | ¥365.00 | 0.00% | ¥364.00 | ¥368.00 | ¥359.00 | 242.60K |
| 2026-08-21 | ¥365.00 | +0.55% | ¥367.00 | ¥371.00 | ¥357.00 | 539.40K |
| 2026-08-20 | ¥363.00 | -1.36% | ¥370.00 | ¥372.00 | ¥359.00 | 718.00K |
| 2026-08-19 | ¥368.00 | -2.13% | ¥375.00 | ¥375.00 | ¥360.00 | 685.30K |
| 2026-08-18 | ¥376.00 | +5.32% | ¥354.00 | ¥377.00 | ¥352.00 | 729.60K |
| 2026-08-17 | ¥357.00 | +2.29% | ¥350.00 | ¥357.00 | ¥349.00 | 536.00K |
| 2026-08-14 | ¥349.00 | +5.12% | ¥332.00 | ¥349.00 | ¥329.00 | 1.36M |
| 2026-08-13 | ¥332.00 | -1.19% | ¥335.00 | ¥336.00 | ¥329.00 | 759.70K |
| 2026-08-12 | ¥336.00 | -6.15% | ¥340.00 | ¥340.00 | ¥325.00 | 1.67M |
| 2026-08-10 | ¥358.00 | -0.83% | ¥360.00 | ¥361.00 | ¥357.00 | 322.70K |
| 2026-08-07 | ¥361.00 | +0.28% | ¥361.00 | ¥361.00 | ¥359.00 | 206.70K |
| 2026-08-06 | ¥360.00 | +0.28% | ¥359.00 | ¥361.00 | ¥358.00 | 194.40K |
| 2026-08-05 | ¥359.00 | -0.28% | ¥360.00 | ¥361.00 | ¥358.00 | 138.00K |
| 2026-08-04 | ¥360.00 | +1.41% | ¥355.00 | ¥361.00 | ¥355.00 | 240.60K |
| 2026-08-03 | ¥355.00 | -0.56% | ¥357.00 | ¥358.00 | ¥354.00 | 263.60K |
| 2026-07-31 | ¥357.00 | +0.56% | ¥357.00 | ¥359.00 | ¥355.00 | 144.90K |
| 2026-07-30 | ¥355.00 | -0.84% | ¥357.00 | ¥358.00 | ¥355.00 | 362.30K |
| 2026-07-29 | ¥358.00 | -0.28% | ¥360.00 | ¥361.00 | ¥357.00 | 276.70K |
| 2026-07-28 | ¥359.00 | -0.28% | ¥360.00 | ¥362.00 | ¥358.00 | 296.70K |
| 2026-07-27 | ¥360.00 | 0.00% | ¥360.00 | ¥362.00 | ¥359.00 | 661.70K |
| 2026-07-24 | ¥360.00 | -0.28% | ¥361.00 | ¥361.00 | ¥359.00 | 502.20K |
| 2026-07-23 | ¥361.00 | +0.28% | ¥360.00 | ¥361.00 | ¥359.00 | 408.40K |
| 2026-07-22 | ¥360.00 | +0.28% | ¥360.00 | ¥361.00 | ¥359.00 | 293.90K |
| 2026-07-21 | ¥359.00 | +0.28% | ¥358.00 | ¥361.00 | ¥358.00 | 201.00K |
| 2026-07-17 | ¥358.00 | -0.28% | ¥359.00 | ¥361.00 | ¥356.00 | 329.80K |
| 2026-07-16 | ¥359.00 | -0.28% | ¥360.00 | ¥364.00 | ¥359.00 | 663.70K |
| 2026-07-15 | ¥360.00 | +0.56% | ¥358.00 | ¥363.00 | ¥358.00 | 268.90K |
| 2026-07-14 | ¥358.00 | -0.83% | ¥360.00 | ¥362.00 | ¥358.00 | 255.90K |
| 2026-07-13 | ¥361.00 | +0.28% | ¥361.00 | ¥363.00 | ¥359.00 | 421.20K |
| 2026-07-10 | ¥360.00 | 0.00% | ¥360.00 | ¥362.00 | ¥357.00 | 463.20K |
| 2026-07-09 | ¥360.00 | +1.12% | ¥355.00 | ¥361.00 | ¥353.00 | 375.00K |
| 2026-07-08 | ¥356.00 | -0.84% | ¥358.00 | ¥360.00 | ¥356.00 | 246.10K |
| 2026-07-07 | ¥359.00 | -0.28% | ¥361.00 | ¥361.00 | ¥359.00 | 334.20K |
| 2026-07-06 | ¥360.00 | +0.84% | ¥358.00 | ¥361.00 | ¥357.00 | 183.80K |
| 2026-07-03 | ¥357.00 | -1.11% | ¥359.00 | ¥362.00 | ¥357.00 | 357.70K |
| 2026-07-02 | ¥361.00 | +0.28% | ¥360.00 | ¥364.00 | ¥358.00 | 316.30K |
| 2026-07-01 | ¥360.00 | 0.00% | ¥360.00 | ¥363.00 | ¥359.00 | 517.40K |
| 2026-06-30 | ¥360.00 | +0.28% | ¥362.00 | ¥364.00 | ¥358.00 | 683.20K |
| 2026-06-29 | ¥359.00 | 0.00% | ¥360.00 | ¥365.00 | ¥356.00 | 284.80K |
| 2026-06-26 | ¥359.00 | +0.56% | ¥360.00 | ¥361.00 | ¥356.00 | 133.30K |
| 2026-06-25 | ¥357.00 | -0.83% | ¥361.00 | ¥362.00 | ¥355.00 | 259.30K |
| 2026-06-24 | ¥360.00 | 0.00% | ¥359.00 | ¥362.00 | ¥358.00 | 151.80K |
| 2026-06-23 | ¥360.00 | 0.00% | ¥366.00 | ¥366.00 | ¥358.00 | 304.20K |
| 2026-06-22 | ¥360.00 | -4.00% | ¥374.00 | ¥381.00 | ¥358.00 | 479.90K |
| 2026-06-19 | ¥375.00 | +0.54% | ¥373.00 | ¥375.00 | ¥368.00 | 163.00K |
| 2026-06-18 | ¥373.00 | +0.54% | ¥375.00 | ¥379.00 | ¥371.00 | 131.10K |
| 2026-06-17 | ¥371.00 | +3.06% | ¥364.00 | ¥384.00 | ¥363.00 | 365.10K |
| 2026-06-16 | ¥360.00 | -0.28% | ¥360.00 | ¥363.00 | ¥354.00 | 138.90K |
| 2026-06-15 | ¥361.00 | +2.85% | ¥355.00 | ¥369.00 | ¥355.00 | 269.10K |
| 2026-06-12 | ¥351.00 | -0.28% | ¥353.00 | ¥357.00 | ¥351.00 | 172.30K |
| 2026-06-11 | ¥352.00 | -2.22% | ¥360.00 | ¥362.00 | ¥351.00 | 185.10K |
| 2026-06-10 | ¥360.00 | -0.55% | ¥364.00 | ¥366.00 | ¥355.00 | 284.00K |
| 2026-06-09 | ¥362.00 | -2.95% | ¥373.00 | ¥373.00 | ¥360.00 | 391.60K |
| 2026-06-08 | ¥373.00 | -0.53% | ¥369.00 | ¥376.00 | ¥362.00 | 311.30K |
| 2026-06-05 | ¥375.00 | +6.84% | ¥375.00 | ¥388.00 | ¥368.00 | 1.47M |
| 2026-06-04 | ¥351.00 | -1.96% | ¥357.00 | ¥361.00 | ¥347.00 | 193.20K |
| 2026-06-03 | ¥358.00 | +3.47% | ¥343.00 | ¥359.00 | ¥342.00 | 167.60K |
| 2026-06-02 | ¥346.00 | -2.54% | ¥353.00 | ¥353.00 | ¥340.00 | 386.80K |
| 2026-06-01 | ¥355.00 | -2.74% | ¥365.00 | ¥369.00 | ¥354.00 | 216.50K |
| 2026-05-29 | ¥365.00 | +0.55% | ¥361.00 | ¥375.00 | ¥360.00 | 192.20K |
| 2026-05-28 | ¥363.00 | +1.40% | ¥358.00 | ¥363.00 | ¥355.00 | 128.80K |
| 2026-05-27 | ¥358.00 | +0.28% | ¥357.00 | ¥359.00 | ¥353.00 | 129.80K |
| 2026-05-26 | ¥357.00 | -1.38% | ¥360.00 | ¥362.00 | ¥353.00 | 291.90K |
| 2026-05-25 | ¥362.00 | -0.55% | ¥364.00 | ¥364.00 | ¥360.00 | 154.90K |