GMB Corporation(JP:7214)
Â¥976.00-24.00 (-2.40%)
JP:7214
GMB Corporation historical prices
Â¥976.00
At close:-24.00 (-2.40%)
Want to see JP:7214 full AI Analyst Report?
GMB Corporation (7214) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,006.00 | 1,027.00 | 966.00 | 976.00 | 976.00 | -2.40% | 76,600 | 11.51 |
| Nov 10, 2026 | 1,007.00 | 1,029.00 | 1,000.00 | 1,000.00 | 1,000.00 | +1.52% | 3,700 | 0.55 |
| Nov 09, 2026 | 1,000.00 | 1,060.00 | 985.00 | 992.00 | 992.00 | +0.71% | 16,700 | 2.52 |
| Nov 06, 2026 | 1,005.00 | 1,029.00 | 982.00 | 985.00 | 985.00 | -6.28% | 16,500 | 2.60 |
| Nov 05, 2026 | 1,064.00 | 1,064.00 | 1,019.00 | 1,051.00 | 1,051.00 | +4.06% | 21,000 | 3.14 |
| Nov 04, 2026 | 1,030.00 | 1,045.00 | 980.00 | 1,010.00 | 1,010.00 | -0.69% | 21,200 | 3.31 |
| Nov 03, 2026 | 1,017.00 | 1,048.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,027.00 | 1,048.00 | 1,012.00 | 1,017.00 | 1,017.00 | -1.83% | 19,000 | 2.99 |
| Oct 30, 2026 | 1,050.00 | 1,050.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.38% | 4,400 | 0.70 |
| Oct 29, 2026 | 1,063.00 | 1,063.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 4,700 | 0.75 |
| Oct 28, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.22% | 9,300 | 1.50 |
| Oct 27, 2026 | 1,098.00 | 1,098.00 | 1,067.00 | 1,068.00 | 1,068.00 | 0.00% | 3,300 | 0.52 |
| Oct 26, 2026 | 1,073.00 | 1,080.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.29% | 1,400 | 0.22 |
| Oct 23, 2026 | 1,083.00 | 1,092.00 | 1,062.00 | 1,082.00 | 1,082.00 | -1.37% | 5,300 | 0.82 |
| Oct 22, 2026 | 1,090.00 | 1,118.00 | 1,081.00 | 1,097.00 | 1,097.00 | +0.09% | 9,700 | 1.52 |
| Oct 21, 2026 | 1,109.00 | 1,109.00 | 1,060.00 | 1,096.00 | 1,096.00 | +0.09% | 5,300 | 0.83 |
| Oct 20, 2026 | 1,109.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.06% | 5,200 | 0.82 |
| Oct 19, 2026 | 1,129.00 | 1,129.00 | 1,106.00 | 1,118.00 | 1,118.00 | -0.18% | 7,100 | 1.13 |
| Oct 16, 2026 | 1,136.00 | 1,136.00 | 1,117.00 | 1,120.00 | 1,120.00 | +0.90% | 2,500 | 0.39 |
| Oct 15, 2026 | 1,129.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,110.00 | -2.03% | 13,400 | 2.19 |
| Oct 14, 2026 | 1,138.00 | 1,139.00 | 1,132.00 | 1,133.00 | 1,133.00 | -0.61% | 1,200 | 0.19 |
| Oct 13, 2026 | 1,131.00 | 1,141.00 | 1,131.00 | 1,140.00 | 1,140.00 | -0.09% | 1,600 | 0.25 |
| Oct 12, 2026 | 1,141.00 | 1,141.00 | 1,125.00 | 1,141.00 | 1,141.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,132.00 | 1,141.00 | 1,125.00 | 1,141.00 | 1,141.00 | +0.80% | 2,900 | 0.44 |
| Oct 08, 2026 | 1,136.00 | 1,142.00 | 1,125.00 | 1,132.00 | 1,132.00 | -0.79% | 6,800 | 1.02 |
| Oct 07, 2026 | 1,133.00 | 1,144.00 | 1,126.00 | 1,141.00 | 1,141.00 | -0.26% | 8,800 | 1.33 |
| Oct 06, 2026 | 1,143.00 | 1,144.00 | 1,122.00 | 1,144.00 | 1,144.00 | -0.09% | 8,000 | 1.21 |
| Oct 05, 2026 | 1,142.00 | 1,147.00 | 1,133.00 | 1,145.00 | 1,145.00 | +0.26% | 12,700 | 1.86 |
| Oct 02, 2026 | 1,134.00 | 1,142.00 | 1,131.00 | 1,142.00 | 1,142.00 | -0.26% | 8,600 | 1.02 |
| Oct 01, 2026 | 1,139.00 | 1,145.00 | 1,137.00 | 1,145.00 | 1,145.00 | +1.69% | 4,800 | 0.52 |
| Sep 30, 2026 | 1,121.00 | 1,140.00 | 1,121.00 | 1,126.00 | 1,126.00 | +0.09% | 2,300 | 0.24 |
| Sep 29, 2026 | 1,140.00 | 1,154.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.88% | 6,700 | 0.71 |
| Sep 28, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,135.00 | +0.26% | 9,300 | 0.99 |
| Sep 25, 2026 | 1,130.00 | 1,158.00 | 1,130.00 | 1,152.00 | 1,132.05 | +1.86% | 16,000 | 1.74 |
| Sep 24, 2026 | 1,123.00 | 1,160.00 | 1,116.00 | 1,131.00 | 1,111.42 | +0.71% | 25,600 | 2.89 |
| Sep 23, 2026 | 1,123.00 | 1,128.00 | 1,111.00 | 1,123.00 | 1,103.55 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,123.00 | 1,128.00 | 1,111.00 | 1,123.00 | 1,103.55 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,123.00 | 1,128.00 | 1,111.00 | 1,123.00 | 1,103.55 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,126.00 | 1,128.00 | 1,111.00 | 1,123.00 | 1,103.55 | -0.18% | 9,000 | 0.94 |
| Sep 17, 2026 | 1,105.00 | 1,125.00 | 1,096.00 | 1,125.00 | 1,105.52 | +3.21% | 9,700 | 1.01 |
| Sep 16, 2026 | 1,091.00 | 1,105.00 | 1,089.00 | 1,090.00 | 1,071.13 | -0.09% | 2,500 | 0.26 |
| Sep 15, 2026 | 1,115.00 | 1,115.00 | 1,082.00 | 1,091.00 | 1,072.11 | -0.82% | 3,100 | 0.32 |
| Sep 14, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,080.95 | -0.45% | 900 | 0.09 |
| Sep 11, 2026 | 1,108.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,085.87 | -0.36% | 2,500 | 0.25 |
| Sep 10, 2026 | 1,112.00 | 1,119.00 | 1,109.00 | 1,109.00 | 1,089.80 | -0.27% | 1,400 | 0.14 |
| Sep 09, 2026 | 1,114.00 | 1,116.00 | 1,112.00 | 1,112.00 | 1,092.74 | -0.18% | 2,300 | 0.23 |
| Sep 08, 2026 | 1,121.00 | 1,122.00 | 1,114.00 | 1,114.00 | 1,094.71 | -0.71% | 800 | 0.08 |
| Sep 07, 2026 | 1,117.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,102.57 | -0.27% | 3,000 | 0.30 |
| Sep 04, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,105.52 | +1.08% | 1,000 | 0.10 |
| Sep 03, 2026 | 1,113.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,093.73 | +0.09% | 15,000 | 1.52 |
