GMB Corporation - 7214.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	882	898	898	901	882	8,500
September 04, 2025	874	886	886	886	874	6,500
September 03, 2025	874	881	881	881	860	15,800
September 02, 2025	889	875	875	889	875	4,800
September 01, 2025	882	882	882	882	870	9,600
August 29, 2025	874	882	882	885	873	6,800
August 28, 2025	889	873	873	890	873	11,100
August 27, 2025	890	889	889	892	878	7,000
August 26, 2025	884	880	880	886	876	8,300
August 25, 2025	884	887	887	895	880	14,400
August 22, 2025	859	882	882	884	858	27,800
August 21, 2025	858	856	856	864	853	12,500
August 20, 2025	863	855	855	866	854	18,500
August 19, 2025	864	864	864	868	856	7,500
August 18, 2025	865	861	861	869	861	7,000
August 15, 2025	854	867	867	868	854	16,600
August 14, 2025	858	856	856	860	842	13,300
August 13, 2025	859	857	857	859	854	11,200
August 12, 2025	862	857	857	868	840	39,700
August 08, 2025	868	872	872	879	868	9,400
August 07, 2025	882	868	868	883	868	18,300
August 06, 2025	874	881	881	881	862	14,700
August 05, 2025	859	869	869	871	858	15,500
August 04, 2025	853	859	859	860	851	8,800
August 01, 2025	856	857	857	863	850	7,700
July 31, 2025	844	852	852	856	841	16,400
July 30, 2025	856	844	844	856	840	14,400
July 29, 2025	868	856	856	868	855	22,800
July 28, 2025	858	862	862	873	857	15,200
July 25, 2025	864	857	857	877	857	10,000
July 24, 2025	865	869	869	877	853	18,000
July 23, 2025	819	865	865	865	819	50,800
July 22, 2025	823	817	817	827	816	4,500
July 18, 2025	829	822	822	833	821	18,700
July 17, 2025	835	828	828	835	828	10,700
July 16, 2025	831	831	831	832	825	4,800
July 15, 2025	837	828	828	837	828	14,000
July 14, 2025	848	840	840	848	833	5,200
July 11, 2025	840	845	845	846	840	4,800
July 10, 2025	833	834	834	847	830	4,300
July 09, 2025	828	839	839	843	828	4,500
July 08, 2025	825	831	831	831	825	1,100
July 07, 2025	820	825	825	831	816	12,500
July 04, 2025	829	825	825	832	825	3,500
July 03, 2025	813	831	831	831	813	12,900
July 02, 2025	816	819	819	820	806	17,100
July 01, 2025	823	818	818	827	817	16,600
June 30, 2025	819	823	823	830	819	2,200
June 27, 2025	819	823	823	829	819	9,800
June 26, 2025	817	818	818	819	801	20,500
June 25, 2025	814	816	816	826	814	13,200
June 24, 2025	810	814	814	814	803	9,200
June 23, 2025	803	807	807	809	797	10,600
June 20, 2025	805	808	808	810	800	20,800
June 19, 2025	805	800	800	808	800	18,900
June 18, 2025	813	806	806	819	805	17,600
June 17, 2025	808	813	813	818	808	6,600
June 16, 2025	806	807	807	808	802	3,600
June 13, 2025	808	805	805	820	805	12,700
June 12, 2025	809	806	806	814	806	7,700

GMB Corporation (7214.T) JPX