JPX · 410A · stock
GMO Commerce, Inc. (410A) stock price history
Every JPX trading session of GMO Commerce, Inc. from Sep 25, 2025 to Sep 28, 2026: 244 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
410A adjusted close, 2025 to 2026
- ¥1,720
- All time high, 2025
- ¥1,824
- 52 week high, ¥986.00 low
- 244
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
410A key facts
- GMO Commerce, Inc. (410A) closed at ¥1,297 on Sep 28, 2026 on JPX.
- 410A's all time high close is ¥1,720, set on Sep 25, 2025; its all time low close is ¥997.00 on Mar 23, 2026.
- 410A's 52 week range is ¥986.00 to ¥1,824.
- 410A returned -20.2% over the year to Sep 28, 2026.
- Since Sep 25, 2025 410A returned -25%, -24.4% a year compounded.
- 410A's deepest drawdown was -42.0% from Sep 25, 2025 to Mar 23, 2026.
- DataCedar holds 244 daily sessions of 410A history from Sep 25, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
410A price chart, 2025 to 2026
410A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.6% |
| 3 months | +17.8% |
| 6 months | +14.9% |
| Year to date | -0.7% |
| 1 year | -20.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 25, 2025 | -24.6% |
| Compound annual growth, 1.0 years | -24.4% |
410A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,720 on Sep 25, 2025
- All time low close
- ¥997.00 on Mar 23, 2026
- 52 week high
- ¥1,824 on Sep 29, 2025
- 52 week low
- ¥986.00 on Mar 23, 2026
- Deepest drawdown
- -42.0% from Sep 25, 2025 to Mar 23, 2026, not yet recovered
- Best single session
- +13.5% on Sep 25, 2026
- Worst single session
- -9.0% on Feb 12, 2026
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 43%
410A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 25, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,306 | ¥1,380 | ¥986.00 | ¥1,297 | -0.7% | 4.5M | 178 |
| 2025 | ¥2,068 | ¥2,183 | ¥1,273 | ¥1,306 | n/a | 9.9M | 66 |
410A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,297 | +9.2% |
| August 2026 | ¥1,188 | +4.8% |
| July 2026 | ¥1,134 | +4.6% |
| June 2026 | ¥1,084 | +2.7% |
| May 2026 | ¥1,055 | -7.9% |
| April 2026 | ¥1,145 | -1.2% |
| March 2026 | ¥1,159 | +2.5% |
| February 2026 | ¥1,131 | -10.5% |
| January 2026 | ¥1,263 | -3.3% |
| December 2025 | ¥1,306 | -7.1% |
| November 2025 | ¥1,406 | -2.8% |
| October 2025 | ¥1,446 | -6.5% |
About the 410A data
Daily bars. 244 sessions from Sep 25, 2025 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/410A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
410A share price history
