GMO Financial Gate, Inc. (TYO:4051)
Japan · Delayed Price · Currency is JPY 5,100.00
+70.00 (1.39%)
Jan 15, 2026, 3:30 PM JST
GMO Financial Gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 5,050.00 | 5,150.00 | 5,050.00 | 5,120.00 | - | 1.79% | 18,800 |
| Jan 14, 2026 | 5,180.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.57% | 26,600 |
| Jan 13, 2026 | 5,280.00 | 5,280.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.48% | 25,600 |
| Jan 9, 2026 | 5,190.00 | 5,250.00 | 5,190.00 | 5,240.00 | 5,240.00 | 0.38% | 23,500 |
| Jan 8, 2026 | 5,150.00 | 5,230.00 | 5,110.00 | 5,220.00 | 5,220.00 | 0.97% | 24,300 |
| Jan 7, 2026 | 5,170.00 | 5,250.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.39% | 23,900 |
| Jan 6, 2026 | 5,140.00 | 5,260.00 | 5,090.00 | 5,150.00 | 5,150.00 | 2.18% | 40,100 |
| Jan 5, 2026 | 5,200.00 | 5,220.00 | 4,960.00 | 5,040.00 | 5,040.00 | -3.08% | 71,000 |
| Dec 30, 2025 | 5,270.00 | 5,280.00 | 5,130.00 | 5,200.00 | 5,200.00 | -1.33% | 30,900 |
| Dec 29, 2025 | 5,220.00 | 5,270.00 | 5,190.00 | 5,270.00 | 5,270.00 | 1.35% | 27,100 |
| Dec 26, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 41,400 |
| Dec 25, 2025 | 5,140.00 | 5,290.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1.95% | 31,900 |
| Dec 24, 2025 | 5,240.00 | 5,240.00 | 5,110.00 | 5,140.00 | 5,140.00 | -2.28% | 50,100 |
| Dec 23, 2025 | 5,090.00 | 5,290.00 | 5,080.00 | 5,260.00 | 5,260.00 | 4.37% | 51,600 |
| Dec 22, 2025 | 5,070.00 | 5,150.00 | 4,975.00 | 5,040.00 | 5,040.00 | -0.59% | 48,900 |
| Dec 19, 2025 | 4,935.00 | 5,100.00 | 4,925.00 | 5,070.00 | 5,070.00 | 2.63% | 41,200 |
| Dec 18, 2025 | 4,810.00 | 4,945.00 | 4,810.00 | 4,940.00 | 4,940.00 | 1.65% | 29,000 |
| Dec 17, 2025 | 4,860.00 | 4,865.00 | 4,760.00 | 4,860.00 | 4,860.00 | - | 50,800 |
| Dec 16, 2025 | 5,030.00 | 5,030.00 | 4,855.00 | 4,860.00 | 4,860.00 | -3.38% | 44,500 |
| Dec 15, 2025 | 4,950.00 | 5,080.00 | 4,880.00 | 5,030.00 | 5,030.00 | 1.31% | 23,400 |
| Dec 12, 2025 | 4,920.00 | 4,965.00 | 4,910.00 | 4,965.00 | 4,965.00 | 2.06% | 38,200 |
| Dec 11, 2025 | 5,000.00 | 5,030.00 | 4,865.00 | 4,865.00 | 4,865.00 | -2.70% | 44,800 |
| Dec 10, 2025 | 5,090.00 | 5,100.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.60% | 32,100 |
| Dec 9, 2025 | 5,120.00 | 5,190.00 | 4,955.00 | 4,970.00 | 4,970.00 | -2.93% | 53,400 |
| Dec 8, 2025 | 5,120.00 | 5,170.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.20% | 28,200 |
| Dec 5, 2025 | 5,220.00 | 5,270.00 | 5,100.00 | 5,110.00 | 5,110.00 | -3.22% | 29,500 |
| Dec 4, 2025 | 5,150.00 | 5,300.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2.13% | 39,800 |
| Dec 3, 2025 | 5,110.00 | 5,210.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.78% | 23,100 |
| Dec 2, 2025 | 5,260.00 | 5,300.00 | 5,120.00 | 5,130.00 | 5,130.00 | -2.29% | 30,800 |
| Dec 1, 2025 | 5,500.00 | 5,520.00 | 5,240.00 | 5,250.00 | 5,250.00 | -4.37% | 31,300 |
| Nov 28, 2025 | 5,350.00 | 5,530.00 | 5,330.00 | 5,490.00 | 5,490.00 | 3.78% | 54,900 |
| Nov 27, 2025 | 5,330.00 | 5,430.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.31% | 20,800 |
| Nov 26, 2025 | 5,160.00 | 5,380.00 | 5,130.00 | 5,360.00 | 5,360.00 | 5.93% | 54,600 |
| Nov 25, 2025 | 5,160.00 | 5,190.00 | 5,040.00 | 5,060.00 | 5,060.00 | -2.69% | 34,900 |
| Nov 21, 2025 | 4,960.00 | 5,320.00 | 4,960.00 | 5,200.00 | 5,200.00 | 6.01% | 96,500 |
| Nov 20, 2025 | 5,160.00 | 5,230.00 | 4,870.00 | 4,905.00 | 4,905.00 | -4.76% | 119,400 |
| Nov 19, 2025 | 5,240.00 | 5,240.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.72% | 44,900 |
| Nov 18, 2025 | 5,200.00 | 5,320.00 | 5,150.00 | 5,240.00 | 5,240.00 | -0.38% | 51,400 |
| Nov 17, 2025 | 5,470.00 | 5,500.00 | 5,240.00 | 5,260.00 | 5,260.00 | -4.36% | 88,200 |
| Nov 14, 2025 | 5,700.00 | 5,890.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.72% | 169,500 |
| Nov 13, 2025 | 5,840.00 | 5,840.00 | 5,540.00 | 5,540.00 | 5,540.00 | -5.14% | 85,400 |
| Nov 12, 2025 | 5,760.00 | 5,900.00 | 5,710.00 | 5,840.00 | 5,840.00 | 2.64% | 42,000 |
| Nov 11, 2025 | 5,660.00 | 5,720.00 | 5,580.00 | 5,690.00 | 5,690.00 | 0.53% | 25,700 |
| Nov 10, 2025 | 5,640.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,660.00 | 0.53% | 16,100 |
| Nov 7, 2025 | 5,570.00 | 5,670.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.53% | 17,400 |
| Nov 6, 2025 | 5,620.00 | 5,760.00 | 5,580.00 | 5,660.00 | 5,660.00 | 1.43% | 30,900 |
| Nov 5, 2025 | 5,550.00 | 5,610.00 | 5,440.00 | 5,580.00 | 5,580.00 | -0.36% | 49,500 |
| Nov 4, 2025 | 5,680.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.11% | 42,500 |
| Oct 31, 2025 | 5,780.00 | 5,880.00 | 5,760.00 | 5,780.00 | 5,780.00 | - | 33,000 |
| Oct 30, 2025 | 5,830.00 | 5,850.00 | 5,710.00 | 5,780.00 | 5,780.00 | 0.17% | 32,800 |