GMO Financial Gate, Inc. (TYO:4051)
Japan · Delayed Price · Currency is JPY 6,180.00
-100.00 (-1.59%)
Sep 16, 2025, 3:30 PM JST
GMO Financial Gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6,390.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | -0.79% | 22,000 |
| Sep 11, 2025 | 6,300.00 | 6,420.00 | 6,290.00 | 6,330.00 | 6,330.00 | 0.64% | 39,800 |
| Sep 10, 2025 | 6,200.00 | 6,350.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.48% | 32,700 |
| Sep 9, 2025 | 6,220.00 | 6,370.00 | 6,220.00 | 6,260.00 | 6,260.00 | 1.46% | 43,100 |
| Sep 8, 2025 | 6,410.00 | 6,490.00 | 6,160.00 | 6,170.00 | 6,170.00 | 1.65% | 49,800 |
| Sep 5, 2025 | 6,220.00 | 6,280.00 | 6,060.00 | 6,070.00 | 6,070.00 | -2.25% | 57,100 |
| Sep 4, 2025 | 6,230.00 | 6,350.00 | 6,080.00 | 6,210.00 | 6,210.00 | -0.96% | 56,200 |
| Sep 3, 2025 | 6,230.00 | 6,340.00 | 6,210.00 | 6,270.00 | 6,270.00 | 0.16% | 26,700 |
| Sep 2, 2025 | 6,320.00 | 6,410.00 | 6,260.00 | 6,260.00 | 6,260.00 | -1.88% | 33,100 |
| Sep 1, 2025 | 6,350.00 | 6,490.00 | 6,260.00 | 6,380.00 | 6,380.00 | 0.47% | 30,600 |
| Aug 29, 2025 | 6,470.00 | 6,510.00 | 6,340.00 | 6,350.00 | 6,350.00 | -1.24% | 33,700 |
| Aug 28, 2025 | 6,250.00 | 6,430.00 | 6,250.00 | 6,430.00 | 6,430.00 | 2.88% | 55,200 |
| Aug 27, 2025 | 6,220.00 | 6,470.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.32% | 57,000 |
| Aug 26, 2025 | 6,540.00 | 6,540.00 | 6,210.00 | 6,230.00 | 6,230.00 | -2.20% | 49,400 |
| Aug 25, 2025 | 6,350.00 | 6,450.00 | 6,320.00 | 6,370.00 | 6,370.00 | 3.07% | 68,000 |
| Aug 22, 2025 | 6,090.00 | 6,230.00 | 6,090.00 | 6,180.00 | 6,180.00 | 1.48% | 45,100 |
| Aug 21, 2025 | 6,200.00 | 6,240.00 | 6,030.00 | 6,090.00 | 6,090.00 | -1.62% | 60,200 |
| Aug 20, 2025 | 5,770.00 | 6,330.00 | 5,690.00 | 6,190.00 | 6,190.00 | 5.45% | 178,000 |
| Aug 19, 2025 | 5,900.00 | 5,960.00 | 5,780.00 | 5,870.00 | 5,870.00 | - | 52,600 |
| Aug 18, 2025 | 5,740.00 | 5,910.00 | 5,740.00 | 5,870.00 | 5,870.00 | 2.26% | 71,500 |
| Aug 15, 2025 | 5,530.00 | 5,800.00 | 5,530.00 | 5,740.00 | 5,740.00 | 3.80% | 98,600 |
| Aug 14, 2025 | 5,540.00 | 5,630.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 44,300 |
| Aug 13, 2025 | 5,760.00 | 5,780.00 | 5,460.00 | 5,540.00 | 5,540.00 | -2.64% | 107,800 |
| Aug 12, 2025 | 5,170.00 | 5,690.00 | 5,170.00 | 5,690.00 | 5,690.00 | 12.23% | 350,300 |
| Aug 8, 2025 | 5,060.00 | 5,100.00 | 4,960.00 | 5,070.00 | 5,070.00 | 1.20% | 112,400 |
| Aug 7, 2025 | 4,935.00 | 5,080.00 | 4,910.00 | 5,010.00 | 5,010.00 | 1.73% | 75,000 |
| Aug 6, 2025 | 5,000.00 | 5,020.00 | 4,895.00 | 4,925.00 | 4,925.00 | -0.91% | 68,000 |
| Aug 5, 2025 | 5,000.00 | 5,060.00 | 4,890.00 | 4,970.00 | 4,970.00 | 2.47% | 56,800 |
| Aug 4, 2025 | 4,785.00 | 4,880.00 | 4,775.00 | 4,850.00 | 4,850.00 | -0.92% | 44,000 |
| Aug 1, 2025 | 4,885.00 | 4,895.00 | 4,805.00 | 4,895.00 | 4,895.00 | 0.82% | 42,400 |
| Jul 31, 2025 | 4,795.00 | 4,895.00 | 4,760.00 | 4,855.00 | 4,855.00 | 1.68% | 83,600 |
| Jul 30, 2025 | 4,795.00 | 4,895.00 | 4,750.00 | 4,775.00 | 4,775.00 | -0.42% | 419,600 |
| Jul 29, 2025 | 4,800.00 | 4,815.00 | 4,755.00 | 4,795.00 | 4,795.00 | -1.13% | 56,300 |
| Jul 28, 2025 | 4,850.00 | 4,925.00 | 4,825.00 | 4,850.00 | 4,850.00 | 0.31% | 31,900 |
| Jul 25, 2025 | 4,860.00 | 4,950.00 | 4,820.00 | 4,835.00 | 4,835.00 | -0.72% | 54,200 |
| Jul 24, 2025 | 4,990.00 | 5,040.00 | 4,785.00 | 4,870.00 | 4,870.00 | -1.42% | 105,700 |
| Jul 23, 2025 | 4,920.00 | 4,995.00 | 4,910.00 | 4,940.00 | 4,940.00 | 0.71% | 50,300 |
| Jul 22, 2025 | 4,900.00 | 5,010.00 | 4,865.00 | 4,905.00 | 4,905.00 | -0.10% | 63,400 |
| Jul 18, 2025 | 5,000.00 | 5,050.00 | 4,895.00 | 4,910.00 | 4,910.00 | -1.80% | 60,600 |
| Jul 17, 2025 | 4,980.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.40% | 35,800 |
| Jul 16, 2025 | 5,010.00 | 5,090.00 | 4,975.00 | 4,980.00 | 4,980.00 | -0.99% | 49,800 |
| Jul 15, 2025 | 5,060.00 | 5,110.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.59% | 29,900 |
| Jul 14, 2025 | 5,110.00 | 5,150.00 | 5,020.00 | 5,060.00 | 5,060.00 | -2.13% | 38,800 |
| Jul 11, 2025 | 5,240.00 | 5,390.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.71% | 56,900 |
| Jul 10, 2025 | 5,220.00 | 5,360.00 | 5,220.00 | 5,260.00 | 5,260.00 | -0.38% | 38,000 |
| Jul 9, 2025 | 5,320.00 | 5,320.00 | 5,220.00 | 5,280.00 | 5,280.00 | 1.15% | 36,600 |
| Jul 8, 2025 | 5,350.00 | 5,370.00 | 5,150.00 | 5,220.00 | 5,220.00 | -0.57% | 42,500 |
| Jul 7, 2025 | 4,995.00 | 5,290.00 | 4,995.00 | 5,250.00 | 5,250.00 | 5.11% | 50,400 |
| Jul 4, 2025 | 5,110.00 | 5,140.00 | 4,980.00 | 4,995.00 | 4,995.00 | -0.89% | 42,000 |
| Jul 3, 2025 | 5,100.00 | 5,120.00 | 5,040.00 | 5,040.00 | 5,040.00 | -1.18% | 32,500 |