GMB Corporation 7214
TSE · Japan · Producer Manufacturing
¥1,142.00-3.00 (-0.26%)
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 | ¥1,142.00 | -0.26% | ¥1,134.00 | ¥1,142.00 | ¥1,131.00 | 8.60K |
| 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 |