GMS Group Co.,Ltd.(544A) Historical

52 Week High Apr 1, 2026

435 JPY

52 Week Low Apr 30, 2026

380 JPY

Yearly High Apr 1, 2026

435 JPY

Yearly Low Apr 30, 2026

380 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	380	395	378	390	+10	+2.63%	141,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	391	391	380	380	-14	-3.55%	308,200
Apr 28, 2026	391	396	391	394	+3	+0.77%	165,400
Apr 27, 2026	395	395	390	391	-4	-1.01%	157,300
Apr 24, 2026	395	401	393	395	+1	+0.25%	96,200
Apr 23, 2026	391	397	391	394	+3	+0.77%	147,800
Apr 22, 2026	401	402	391	391	-12	-2.98%	298,200
Apr 21, 2026	406	408	400	403	-4	-0.98%	216,800
Apr 20, 2026	411	411	406	407	-4	-0.97%	115,100
Apr 17, 2026	412	415	409	411	-3	-0.72%	67,200
Apr 16, 2026	407	417	407	414	+6	+1.47%	179,100
Apr 15, 2026	407	410	406	408	-1	-0.24%	132,900
Apr 14, 2026	410	415	407	409	-1	-0.24%	123,700
Apr 13, 2026	412	420	409	410	+1	+0.24%	164,900
Apr 10, 2026	416	417	407	409	-7	-1.68%	198,000
Apr 9, 2026	420	423	416	416	-7	-1.65%	140,900
Apr 8, 2026	415	423	415	423	+6	+1.44%	155,300
Apr 7, 2026	418	420	409	417	0	0.00%	209,400
Apr 6, 2026	421	423	411	417	-12	-2.80%	256,400
Apr 3, 2026	410	429	409	429	+16	+3.87%	243,200
Apr 2, 2026	417	419	404	413	-6	-1.43%	249,500