GMO Financial Gate, Inc. (TYO:4051)
Japan · Delayed Price · Currency is JPY 5,660.00
+380.00 (7.20%)
At close: Mar 6, 2026
GMO Financial Gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,280.00 | 5,670.00 | 5,210.00 | 5,660.00 | 5,660.00 | 7.20% | 57,400 |
| Mar 5, 2026 | 5,200.00 | 5,390.00 | 5,120.00 | 5,280.00 | 5,280.00 | 4.14% | 50,900 |
| Mar 4, 2026 | 5,050.00 | 5,160.00 | 4,980.00 | 5,070.00 | 5,070.00 | -1.93% | 48,900 |
| Mar 3, 2026 | 5,160.00 | 5,330.00 | 5,140.00 | 5,170.00 | 5,170.00 | -1.71% | 40,700 |
| Mar 2, 2026 | 5,110.00 | 5,260.00 | 5,070.00 | 5,260.00 | 5,260.00 | -0.57% | 52,000 |
| Feb 27, 2026 | 5,150.00 | 5,340.00 | 5,130.00 | 5,290.00 | 5,290.00 | 2.52% | 58,900 |
| Feb 26, 2026 | 4,955.00 | 5,210.00 | 4,955.00 | 5,160.00 | 5,160.00 | 3.41% | 46,300 |
| Feb 25, 2026 | 4,970.00 | 5,050.00 | 4,915.00 | 4,990.00 | 4,990.00 | 0.20% | 43,300 |
| Feb 24, 2026 | 5,000.00 | 5,020.00 | 4,890.00 | 4,980.00 | 4,980.00 | -0.40% | 61,700 |
| Feb 20, 2026 | 5,100.00 | 5,120.00 | 4,930.00 | 5,000.00 | 5,000.00 | -2.72% | 45,400 |
| Feb 19, 2026 | 5,200.00 | 5,220.00 | 5,100.00 | 5,140.00 | 5,140.00 | -1.34% | 36,100 |
| Feb 18, 2026 | 5,130.00 | 5,260.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.36% | 49,700 |
| Feb 17, 2026 | 5,150.00 | 5,280.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.58% | 41,200 |
| Feb 16, 2026 | 5,190.00 | 5,310.00 | 5,090.00 | 5,170.00 | 5,170.00 | -1.52% | 70,900 |
| Feb 13, 2026 | 5,420.00 | 5,800.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.57% | 228,800 |
| Feb 12, 2026 | 5,250.00 | 5,280.00 | 5,120.00 | 5,220.00 | 5,220.00 | -0.38% | 53,200 |
| Feb 10, 2026 | 5,160.00 | 5,240.00 | 5,160.00 | 5,240.00 | 5,240.00 | 2.34% | 32,700 |
| Feb 9, 2026 | 5,200.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.54% | 31,800 |
| Feb 6, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 23,400 |
| Feb 5, 2026 | 5,050.00 | 5,240.00 | 5,050.00 | 5,200.00 | 5,200.00 | 2.77% | 39,200 |
| Feb 4, 2026 | 5,120.00 | 5,140.00 | 4,985.00 | 5,060.00 | 5,060.00 | -1.75% | 35,900 |
| Feb 3, 2026 | 5,050.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 2.59% | 36,500 |
| Feb 2, 2026 | 5,110.00 | 5,110.00 | 4,955.00 | 5,020.00 | 5,020.00 | -1.18% | 37,400 |
| Jan 30, 2026 | 5,070.00 | 5,110.00 | 4,990.00 | 5,080.00 | 5,080.00 | 0.99% | 27,500 |
| Jan 29, 2026 | 4,935.00 | 5,070.00 | 4,915.00 | 5,030.00 | 5,030.00 | 1.93% | 36,000 |
| Jan 28, 2026 | 4,980.00 | 4,990.00 | 4,905.00 | 4,935.00 | 4,935.00 | -0.50% | 30,800 |
| Jan 27, 2026 | 5,000.00 | 5,020.00 | 4,915.00 | 4,960.00 | 4,960.00 | 0.61% | 34,500 |
| Jan 26, 2026 | 5,010.00 | 5,050.00 | 4,920.00 | 4,930.00 | 4,930.00 | -2.76% | 43,600 |
| Jan 23, 2026 | 5,040.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.60% | 23,000 |
| Jan 22, 2026 | 5,060.00 | 5,110.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.90% | 31,600 |
| Jan 21, 2026 | 4,935.00 | 5,010.00 | 4,910.00 | 4,995.00 | 4,995.00 | -0.30% | 31,900 |
| Jan 20, 2026 | 4,990.00 | 5,030.00 | 4,930.00 | 5,010.00 | 5,010.00 | 0.20% | 39,000 |
| Jan 19, 2026 | 5,040.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 25,900 |
| Jan 16, 2026 | 5,150.00 | 5,170.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.18% | 24,200 |
| Jan 15, 2026 | 5,050.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 1.39% | 30,700 |
| 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 |