GMB Corporation (7214.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:06AM JST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1,291.00 | 1,314.00 | 1,286.00 | 1,293.00 | 1,293.00 | 14,000 |
| 22 May 2024 | 1,331.00 | 1,368.00 | 1,297.00 | 1,297.00 | 1,297.00 | 92,400 |
| 21 May 2024 | 1,411.00 | 1,426.00 | 1,335.00 | 1,343.00 | 1,343.00 | 165,500 |
| 20 May 2024 | 1,333.00 | 1,500.00 | 1,321.00 | 1,411.00 | 1,411.00 | 401,900 |
| 17 May 2024 | 1,371.00 | 1,379.00 | 1,258.00 | 1,328.00 | 1,328.00 | 468,700 |
| 16 May 2024 | 1,240.00 | 1,362.00 | 1,229.00 | 1,334.00 | 1,334.00 | 938,800 |
| 15 May 2024 | 1,138.00 | 1,147.00 | 1,108.00 | 1,109.00 | 1,109.00 | 163,400 |
| 14 May 2024 | 1,162.00 | 1,168.00 | 1,130.00 | 1,148.00 | 1,148.00 | 78,200 |
| 13 May 2024 | 1,142.00 | 1,183.00 | 1,140.00 | 1,171.00 | 1,171.00 | 100,500 |
| 10 May 2024 | 1,151.00 | 1,167.00 | 1,100.00 | 1,151.00 | 1,151.00 | 103,700 |
| 09 May 2024 | 1,139.00 | 1,177.00 | 1,114.00 | 1,155.00 | 1,155.00 | 91,900 |
| 08 May 2024 | 1,130.00 | 1,157.00 | 1,126.00 | 1,147.00 | 1,147.00 | 54,200 |
| 07 May 2024 | 1,112.00 | 1,140.00 | 1,108.00 | 1,140.00 | 1,140.00 | 40,100 |
| 02 May 2024 | 1,107.00 | 1,118.00 | 1,104.00 | 1,109.00 | 1,109.00 | 36,100 |
| 01 May 2024 | 1,103.00 | 1,114.00 | 1,095.00 | 1,112.00 | 1,112.00 | 35,000 |
| 30 Apr 2024 | 1,095.00 | 1,117.00 | 1,095.00 | 1,101.00 | 1,101.00 | 31,000 |
| 26 Apr 2024 | 1,102.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,085.00 | 112,800 |
| 25 Apr 2024 | 1,118.00 | 1,131.00 | 1,102.00 | 1,102.00 | 1,102.00 | 30,300 |
| 24 Apr 2024 | 1,091.00 | 1,122.00 | 1,090.00 | 1,118.00 | 1,118.00 | 64,500 |
| 23 Apr 2024 | 1,094.00 | 1,097.00 | 1,080.00 | 1,088.00 | 1,088.00 | 20,600 |
| 22 Apr 2024 | 1,086.00 | 1,096.00 | 1,077.00 | 1,091.00 | 1,091.00 | 18,800 |
| 19 Apr 2024 | 1,092.00 | 1,105.00 | 1,066.00 | 1,085.00 | 1,085.00 | 85,100 |
| 18 Apr 2024 | 1,073.00 | 1,101.00 | 1,071.00 | 1,099.00 | 1,099.00 | 50,400 |
| 17 Apr 2024 | 1,100.00 | 1,109.00 | 1,073.00 | 1,073.00 | 1,073.00 | 64,200 |
| 16 Apr 2024 | 1,112.00 | 1,123.00 | 1,099.00 | 1,099.00 | 1,099.00 | 70,700 |
| 15 Apr 2024 | 1,097.00 | 1,136.00 | 1,094.00 | 1,119.00 | 1,119.00 | 49,400 |
| 12 Apr 2024 | 1,101.00 | 1,121.00 | 1,099.00 | 1,099.00 | 1,099.00 | 69,600 |
| 11 Apr 2024 | 1,109.00 | 1,113.00 | 1,097.00 | 1,100.00 | 1,100.00 | 61,100 |
| 10 Apr 2024 | 1,141.00 | 1,147.00 | 1,108.00 | 1,108.00 | 1,108.00 | 28,100 |
| 09 Apr 2024 | 1,113.00 | 1,147.00 | 1,104.00 | 1,134.00 | 1,134.00 | 63,800 |
| 08 Apr 2024 | 1,108.00 | 1,108.00 | 1,088.00 | 1,106.00 | 1,106.00 | 47,900 |
| 05 Apr 2024 | 1,106.00 | 1,116.00 | 1,087.00 | 1,101.00 | 1,101.00 | 68,100 |
| 04 Apr 2024 | 1,123.00 | 1,125.00 | 1,102.00 | 1,116.00 | 1,116.00 | 114,300 |
| 03 Apr 2024 | 1,117.00 | 1,152.00 | 1,100.00 | 1,112.00 | 1,112.00 | 165,400 |
| 02 Apr 2024 | 1,133.00 | 1,139.00 | 1,111.00 | 1,121.00 | 1,121.00 | 42,300 |
| 01 Apr 2024 | 1,159.00 | 1,161.00 | 1,118.00 | 1,123.00 | 1,123.00 | 79,200 |
| 29 Mar 2024 | 1,160.00 | 1,175.00 | 1,156.00 | 1,162.00 | 1,162.00 | 17,900 |
| 28 Mar 2024 | 1,163.00 | 1,193.00 | 1,156.00 | 1,156.00 | 1,156.00 | 52,700 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 1,175.00 | 1,181.00 | 1,163.00 | 1,172.00 | 1,157.00 | 63,800 |
| 26 Mar 2024 | 1,161.00 | 1,201.00 | 1,156.00 | 1,175.00 | 1,159.96 | 92,800 |
| 25 Mar 2024 | 1,177.00 | 1,188.00 | 1,156.00 | 1,156.00 | 1,141.20 | 26,300 |
| 22 Mar 2024 | 1,186.00 | 1,201.00 | 1,172.00 | 1,182.00 | 1,166.87 | 50,000 |
| 21 Mar 2024 | 1,179.00 | 1,195.00 | 1,166.00 | 1,186.00 | 1,170.82 | 53,100 |
| 19 Mar 2024 | 1,156.00 | 1,175.00 | 1,139.00 | 1,166.00 | 1,151.08 | 44,100 |
| 18 Mar 2024 | 1,148.00 | 1,178.00 | 1,142.00 | 1,160.00 | 1,145.15 | 59,600 |
| 15 Mar 2024 | 1,155.00 | 1,167.00 | 1,128.00 | 1,128.00 | 1,113.56 | 70,600 |
| 14 Mar 2024 | 1,106.00 | 1,160.00 | 1,103.00 | 1,160.00 | 1,145.15 | 121,000 |
| 13 Mar 2024 | 1,118.00 | 1,118.00 | 1,092.00 | 1,096.00 | 1,081.97 | 55,500 |
| 12 Mar 2024 | 1,087.00 | 1,116.00 | 1,087.00 | 1,106.00 | 1,091.84 | 40,700 |
| 11 Mar 2024 | 1,109.00 | 1,117.00 | 1,081.00 | 1,097.00 | 1,082.96 | 69,900 |
| 08 Mar 2024 | 1,116.00 | 1,127.00 | 1,108.00 | 1,115.00 | 1,100.73 | 41,600 |
| 07 Mar 2024 | 1,149.00 | 1,149.00 | 1,116.00 | 1,118.00 | 1,103.69 | 65,500 |
| 06 Mar 2024 | 1,122.00 | 1,158.00 | 1,121.00 | 1,149.00 | 1,134.29 | 66,500 |
| 05 Mar 2024 | 1,116.00 | 1,138.00 | 1,110.00 | 1,122.00 | 1,107.64 | 71,400 |
| 04 Mar 2024 | 1,149.00 | 1,149.00 | 1,116.00 | 1,125.00 | 1,110.60 | 53,700 |
| 01 Mar 2024 | 1,154.00 | 1,160.00 | 1,132.00 | 1,141.00 | 1,126.40 | 55,100 |
| 29 Feb 2024 | 1,153.00 | 1,165.00 | 1,148.00 | 1,154.00 | 1,139.23 | 28,200 |
| 28 Feb 2024 | 1,137.00 | 1,205.00 | 1,136.00 | 1,161.00 | 1,146.14 | 129,900 |
| 27 Feb 2024 | 1,141.00 | 1,165.00 | 1,132.00 | 1,138.00 | 1,123.44 | 79,100 |
| 26 Feb 2024 | 1,167.00 | 1,205.00 | 1,118.00 | 1,133.00 | 1,118.50 | 242,100 |
| 22 Feb 2024 | 1,161.00 | 1,186.00 | 1,149.00 | 1,179.00 | 1,163.91 | 41,900 |
| 21 Feb 2024 | 1,177.00 | 1,180.00 | 1,147.00 | 1,152.00 | 1,137.26 | 62,100 |
| 20 Feb 2024 | 1,201.00 | 1,223.00 | 1,180.00 | 1,180.00 | 1,164.90 | 79,800 |
| 19 Feb 2024 | 1,131.00 | 1,181.00 | 1,124.00 | 1,181.00 | 1,165.88 | 84,300 |
| 16 Feb 2024 | 1,109.00 | 1,131.00 | 1,102.00 | 1,119.00 | 1,104.68 | 92,800 |
| 15 Feb 2024 | 1,185.00 | 1,185.00 | 1,091.00 | 1,106.00 | 1,091.84 | 249,200 |
| 14 Feb 2024 | 1,250.00 | 1,260.00 | 1,222.00 | 1,245.00 | 1,229.07 | 97,800 |
| 13 Feb 2024 | 1,235.00 | 1,263.00 | 1,225.00 | 1,239.00 | 1,223.14 | 174,000 |
| 09 Feb 2024 | 1,263.00 | 1,274.00 | 1,221.00 | 1,234.00 | 1,218.21 | 205,800 |
| 08 Feb 2024 | 1,255.00 | 1,272.00 | 1,247.00 | 1,260.00 | 1,243.87 | 194,600 |
| 07 Feb 2024 | 1,259.00 | 1,301.00 | 1,257.00 | 1,258.00 | 1,241.90 | 89,500 |
| 06 Feb 2024 | 1,244.00 | 1,262.00 | 1,240.00 | 1,255.00 | 1,238.94 | 53,700 |
| 05 Feb 2024 | 1,210.00 | 1,263.00 | 1,206.00 | 1,247.00 | 1,231.04 | 94,900 |
| 02 Feb 2024 | 1,212.00 | 1,223.00 | 1,195.00 | 1,209.00 | 1,193.53 | 83,700 |
| 01 Feb 2024 | 1,210.00 | 1,231.00 | 1,194.00 | 1,214.00 | 1,198.46 | 145,100 |
| 31 Jan 2024 | 1,226.00 | 1,251.00 | 1,217.00 | 1,226.00 | 1,210.31 | 51,200 |
| 30 Jan 2024 | 1,253.00 | 1,260.00 | 1,224.00 | 1,224.00 | 1,208.33 | 93,200 |
| 29 Jan 2024 | 1,233.00 | 1,265.00 | 1,233.00 | 1,236.00 | 1,220.18 | 40,300 |
| 26 Jan 2024 | 1,246.00 | 1,260.00 | 1,227.00 | 1,232.00 | 1,216.23 | 46,000 |
| 25 Jan 2024 | 1,255.00 | 1,265.00 | 1,247.00 | 1,253.00 | 1,236.96 | 27,700 |
| 24 Jan 2024 | 1,242.00 | 1,264.00 | 1,237.00 | 1,263.00 | 1,246.84 | 30,600 |
| 23 Jan 2024 | 1,260.00 | 1,272.00 | 1,247.00 | 1,255.00 | 1,238.94 | 48,200 |
| 22 Jan 2024 | 1,218.00 | 1,263.00 | 1,218.00 | 1,256.00 | 1,239.92 | 68,000 |
| 19 Jan 2024 | 1,232.00 | 1,233.00 | 1,205.00 | 1,211.00 | 1,195.50 | 66,800 |
| 18 Jan 2024 | 1,210.00 | 1,254.00 | 1,205.00 | 1,239.00 | 1,223.14 | 73,800 |
| 17 Jan 2024 | 1,211.00 | 1,234.00 | 1,209.00 | 1,209.00 | 1,193.53 | 81,200 |
| 16 Jan 2024 | 1,227.00 | 1,253.00 | 1,209.00 | 1,209.00 | 1,193.53 | 114,600 |
| 15 Jan 2024 | 1,227.00 | 1,253.00 | 1,214.00 | 1,242.00 | 1,226.10 | 29,400 |
| 12 Jan 2024 | 1,235.00 | 1,254.00 | 1,215.00 | 1,222.00 | 1,206.36 | 220,500 |
| 11 Jan 2024 | 1,253.00 | 1,266.00 | 1,236.00 | 1,237.00 | 1,221.17 | 95,400 |
| 10 Jan 2024 | 1,240.00 | 1,258.00 | 1,234.00 | 1,250.00 | 1,234.00 | 79,800 |
| 09 Jan 2024 | 1,230.00 | 1,242.00 | 1,215.00 | 1,237.00 | 1,221.17 | 83,300 |
| 05 Jan 2024 | 1,224.00 | 1,224.00 | 1,184.00 | 1,208.00 | 1,192.54 | 201,900 |
| 04 Jan 2024 | 1,148.00 | 1,218.00 | 1,138.00 | 1,208.00 | 1,192.54 | 114,100 |
| 29 Dec 2023 | 1,144.00 | 1,181.00 | 1,134.00 | 1,158.00 | 1,143.18 | 99,500 |
| 28 Dec 2023 | 1,139.00 | 1,167.00 | 1,120.00 | 1,147.00 | 1,132.32 | 116,900 |
| 27 Dec 2023 | 1,132.00 | 1,144.00 | 1,121.00 | 1,134.00 | 1,119.49 | 102,500 |
| 26 Dec 2023 | 1,118.00 | 1,141.00 | 1,114.00 | 1,135.00 | 1,120.47 | 178,500 |
| 25 Dec 2023 | 1,148.00 | 1,150.00 | 1,113.00 | 1,118.00 | 1,103.69 | 113,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.