tiprankstipranks
Trending News
More News >
GMB Corporation (JP:7214)
:7214
Japanese Market
Advertisement

GMB Corporation (7214) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 23, 2025
819.00
865.00
819.00
865.00
865.00
+5.88%
50,800
3.51
Jul 22, 2025
823.00
827.00
816.00
817.00
817.00
-0.61%
4,500
0.30
Jul 18, 2025
829.00
833.00
821.00
822.00
822.00
-0.72%
18,700
1.25
Jul 17, 2025
835.00
835.00
828.00
828.00
828.00
-0.36%
10,700
0.71
Jul 16, 2025
831.00
832.00
825.00
831.00
831.00
+0.36%
4,800
0.31
Jul 15, 2025
837.00
837.00
828.00
828.00
828.00
-1.43%
14,000
0.90
Jul 14, 2025
848.00
848.00
833.00
840.00
840.00
-0.59%
5,200
0.33
Jul 11, 2025
840.00
846.00
840.00
845.00
845.00
+1.32%
4,800
0.30
Jul 10, 2025
833.00
847.00
830.00
834.00
834.00
-0.60%
4,300
0.26
Jul 09, 2025
828.00
843.00
828.00
839.00
839.00
+0.96%
4,500
0.26
Jul 08, 2025
825.00
831.00
825.00
831.00
831.00
+0.73%
1,100
0.06
Jul 07, 2025
820.00
831.00
816.00
825.00
825.00
0.00%
12,500
0.63
Jul 04, 2025
829.00
832.00
825.00
825.00
825.00
-0.72%
3,500
0.17
Jul 03, 2025
813.00
831.00
813.00
831.00
831.00
+1.47%
12,900
0.62
Jul 02, 2025
816.00
820.00
806.00
819.00
819.00
+0.12%
17,100
0.82
Jul 01, 2025
823.00
827.00
817.00
818.00
818.00
-0.61%
16,600
0.79
Jun 30, 2025
819.00
830.00
819.00
823.00
823.00
0.00%
2,200
0.10
Jun 27, 2025
819.00
829.00
819.00
823.00
823.00
+0.61%
9,800
0.46
Jun 26, 2025
817.00
819.00
801.00
818.00
818.00
+0.25%
20,500
0.97
Jun 25, 2025
814.00
826.00
814.00
816.00
816.00
+0.99%
13,200
0.62
Jun 24, 2025
810.00
814.00
803.00
808.00
808.00
+0.12%
9,700
0.45
Jun 23, 2025
803.00
809.00
797.00
807.00
807.00
-0.12%
10,600
0.49
Jun 20, 2025
805.00
810.00
800.00
808.00
808.00
+1.00%
20,800
0.91
Jun 19, 2025
805.00
808.00
800.00
800.00
800.00
-0.74%
18,900
0.83
Jun 18, 2025
813.00
819.00
805.00
806.00
806.00
-0.86%
17,600
0.77
Jun 17, 2025
808.00
818.00
808.00
813.00
813.00
+0.74%
6,600
0.29
Jun 16, 2025
806.00
808.00
802.00
807.00
807.00
+0.25%
3,600
0.16
Jun 13, 2025
808.00
820.00
805.00
805.00
805.00
-0.12%
12,700
0.55
Jun 12, 2025
809.00
814.00
806.00
806.00
806.00
-0.37%
7,700
0.33
Jun 11, 2025
806.00
812.00
801.00
809.00
809.00
+0.50%
15,400
0.66
Jun 10, 2025
798.00
805.00
798.00
805.00
805.00
+0.88%
5,200
0.22
Jun 09, 2025
801.00
802.00
795.00
798.00
798.00
-0.37%
9,400
0.40
Jun 06, 2025
808.00
808.00
800.00
801.00
801.00
+0.13%
6,000
0.25
Jun 05, 2025
805.00
806.00
795.00
800.00
800.00
-0.87%
10,600
0.44
Jun 04, 2025
811.00
818.00
805.00
807.00
807.00
-0.37%
6,500
0.27
Jun 03, 2025
822.00
822.00
809.00
810.00
810.00
-0.37%
7,400
0.30
Jun 02, 2025
823.00
825.00
811.00
813.00
813.00
-0.85%
7,900
0.32
May 30, 2025
811.00
822.00
811.00
820.00
820.00
+1.11%
10,300
0.42
May 29, 2025
820.00
821.00
811.00
811.00
811.00
+0.12%
5,500
0.22
May 28, 2025
825.00
825.00
810.00
810.00
810.00
-1.34%
10,300
0.41
May 27, 2025
800.00
828.00
800.00
821.00
821.00
+2.75%
27,000
1.07
May 26, 2025
800.00
810.00
791.00
799.00
799.00
-0.75%
80,800
3.33
May 23, 2025
802.00
813.00
802.00
805.00
805.00
+0.25%
33,100
1.37
May 22, 2025
810.00
826.00
803.00
803.00
803.00
-0.99%
21,400
0.83
May 21, 2025
821.00
826.00
811.00
811.00
811.00
-1.22%
32,500
1.26
May 20, 2025
834.00
836.00
821.00
821.00
821.00
-1.32%
11,100
0.43
May 19, 2025
852.00
852.00
832.00
832.00
832.00
-1.54%
20,800
0.81
May 16, 2025
853.00
867.00
831.00
845.00
845.00
-5.27%
41,000
1.63
May 15, 2025
874.00
892.00
872.00
892.00
892.00
+1.48%
14,600
0.58
May 14, 2025
858.00
897.00
858.00
879.00
879.00
+3.05%
26,400
1.06
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis