GMO Financial Gate, Inc. (TYO:4051)
Japan · Delayed Price · Currency is JPY 5,500.00
-40.00 (-0.72%)
Nov 14, 2025, 3:30 PM JST
GMO Financial Gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 6,000.00 | 6,000.00 | 5,740.00 | 5,770.00 | 5,770.00 | -3.03% | 40,200 |
| Oct 28, 2025 | 6,100.00 | 6,120.00 | 5,940.00 | 5,950.00 | 5,950.00 | -3.41% | 33,700 |
| Oct 27, 2025 | 6,250.00 | 6,310.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.12% | 18,800 |
| Oct 24, 2025 | 6,250.00 | 6,250.00 | 6,120.00 | 6,230.00 | 6,230.00 | 1.30% | 15,100 |
| Oct 23, 2025 | 6,170.00 | 6,270.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.91% | 15,800 |
| Oct 22, 2025 | 6,190.00 | 6,300.00 | 6,160.00 | 6,270.00 | 6,270.00 | 1.29% | 25,300 |
| Oct 21, 2025 | 6,150.00 | 6,300.00 | 6,110.00 | 6,190.00 | 6,190.00 | -0.96% | 32,500 |
| Oct 20, 2025 | 6,050.00 | 6,280.00 | 6,030.00 | 6,250.00 | 6,250.00 | 5.40% | 43,800 |
| Oct 17, 2025 | 5,900.00 | 5,940.00 | 5,850.00 | 5,930.00 | 5,930.00 | -1.17% | 25,500 |
| Oct 16, 2025 | 6,110.00 | 6,110.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.83% | 22,400 |
| Oct 15, 2025 | 5,900.00 | 6,050.00 | 5,870.00 | 6,050.00 | 6,050.00 | 4.31% | 22,600 |
| Oct 14, 2025 | 5,990.00 | 6,000.00 | 5,770.00 | 5,800.00 | 5,800.00 | -5.54% | 46,400 |
| Oct 10, 2025 | 6,240.00 | 6,240.00 | 6,040.00 | 6,140.00 | 6,140.00 | -1.76% | 30,800 |
| Oct 9, 2025 | 6,160.00 | 6,290.00 | 6,130.00 | 6,250.00 | 6,250.00 | -0.16% | 35,000 |
| Oct 8, 2025 | 5,990.00 | 6,310.00 | 5,970.00 | 6,260.00 | 6,260.00 | 4.51% | 59,500 |
| Oct 7, 2025 | 6,310.00 | 6,310.00 | 5,720.00 | 5,990.00 | 5,990.00 | -5.52% | 202,700 |
| Oct 6, 2025 | 6,200.00 | 6,350.00 | 6,120.00 | 6,340.00 | 6,340.00 | 3.43% | 63,300 |
| Oct 3, 2025 | 5,910.00 | 6,170.00 | 5,910.00 | 6,130.00 | 6,130.00 | 3.20% | 28,700 |
| Oct 2, 2025 | 6,000.00 | 6,070.00 | 5,930.00 | 5,940.00 | 5,940.00 | -1.16% | 28,400 |
| Oct 1, 2025 | 6,160.00 | 6,160.00 | 5,990.00 | 6,010.00 | 6,010.00 | -2.44% | 28,000 |
| Sep 30, 2025 | 6,130.00 | 6,170.00 | 6,050.00 | 6,160.00 | 6,160.00 | 0.98% | 14,400 |
| Sep 29, 2025 | 6,130.00 | 6,170.00 | 6,030.00 | 6,100.00 | 6,100.00 | -1.13% | 23,700 |
| Sep 26, 2025 | 6,060.00 | 6,210.00 | 6,060.00 | 6,170.00 | 6,080.00 | 0.82% | 16,100 |
| Sep 25, 2025 | 6,080.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,030.73 | -0.33% | 16,000 |
| Sep 24, 2025 | 6,250.00 | 6,260.00 | 6,030.00 | 6,140.00 | 6,050.44 | -1.76% | 42,000 |
| Sep 22, 2025 | 6,360.00 | 6,450.00 | 6,250.00 | 6,250.00 | 6,158.83 | -2.50% | 31,600 |
| Sep 19, 2025 | 6,320.00 | 6,410.00 | 6,200.00 | 6,410.00 | 6,316.50 | 3.05% | 60,200 |
| Sep 18, 2025 | 6,240.00 | 6,380.00 | 6,200.00 | 6,220.00 | 6,129.27 | -0.32% | 31,700 |
| Sep 17, 2025 | 6,150.00 | 6,270.00 | 6,130.00 | 6,240.00 | 6,148.98 | 0.97% | 31,700 |
| Sep 16, 2025 | 6,250.00 | 6,310.00 | 6,160.00 | 6,180.00 | 6,089.85 | -1.59% | 46,500 |
| Sep 12, 2025 | 6,390.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,188.40 | -0.79% | 22,000 |
| Sep 11, 2025 | 6,300.00 | 6,420.00 | 6,290.00 | 6,330.00 | 6,237.67 | 0.64% | 39,800 |
| Sep 10, 2025 | 6,200.00 | 6,350.00 | 6,190.00 | 6,290.00 | 6,198.25 | 0.48% | 32,700 |
| Sep 9, 2025 | 6,220.00 | 6,370.00 | 6,220.00 | 6,260.00 | 6,168.69 | 1.46% | 43,100 |
| Sep 8, 2025 | 6,410.00 | 6,490.00 | 6,160.00 | 6,170.00 | 6,080.00 | 1.65% | 49,800 |
| Sep 5, 2025 | 6,220.00 | 6,280.00 | 6,060.00 | 6,070.00 | 5,981.46 | -2.25% | 57,100 |
| Sep 4, 2025 | 6,230.00 | 6,350.00 | 6,080.00 | 6,210.00 | 6,119.42 | -0.96% | 56,200 |
| Sep 3, 2025 | 6,230.00 | 6,340.00 | 6,210.00 | 6,270.00 | 6,178.54 | 0.16% | 26,700 |
| Sep 2, 2025 | 6,320.00 | 6,410.00 | 6,260.00 | 6,260.00 | 6,168.69 | -1.88% | 33,100 |