GMO Financial Gate, Inc. (TYO:4051)
Japan · Delayed Price · Currency is JPY 6,380.00
+220.00 (3.57%)
Oct 16, 2026, 3:30 PM JST
GMO Financial Gate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6,260.00 | 6,390.00 | 6,240.00 | 6,380.00 | 6,380.00 | 3.57% | 22,500 |
| Oct 15, 2026 | 6,190.00 | 6,290.00 | 6,120.00 | 6,160.00 | 6,160.00 | -1.28% | 17,800 |
| Oct 14, 2026 | 6,160.00 | 6,250.00 | 6,090.00 | 6,240.00 | 6,240.00 | -0.32% | 25,800 |
| Oct 13, 2026 | 6,220.00 | 6,350.00 | 6,180.00 | 6,260.00 | 6,260.00 | 0.16% | 48,800 |
| Oct 9, 2026 | 5,890.00 | 6,250.00 | 5,890.00 | 6,250.00 | 6,250.00 | 4.34% | 38,000 |
| Oct 8, 2026 | 5,900.00 | 6,030.00 | 5,830.00 | 5,990.00 | 5,990.00 | 0.34% | 27,600 |
| Oct 7, 2026 | 5,920.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,970.00 | -0.17% | 18,800 |
| Oct 6, 2026 | 5,900.00 | 6,040.00 | 5,850.00 | 5,980.00 | 5,980.00 | 1.36% | 27,900 |
| Oct 5, 2026 | 5,890.00 | 6,000.00 | 5,840.00 | 5,900.00 | 5,900.00 | 0.34% | 35,900 |
| Oct 2, 2026 | 5,990.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | -1.51% | 24,700 |
| Oct 1, 2026 | 5,920.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,970.00 | 0.17% | 23,200 |
| Sep 30, 2026 | 6,000.00 | 6,020.00 | 5,910.00 | 5,960.00 | 5,960.00 | -0.33% | 29,000 |
| Sep 29, 2026 | 6,050.00 | 6,070.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.53% | 23,800 |
| Sep 28, 2026 | 6,200.00 | 6,230.00 | 6,130.00 | 6,200.00 | 6,073.00 | - | 28,600 |
| Sep 25, 2026 | 6,200.00 | 6,270.00 | 6,190.00 | 6,200.00 | 6,073.00 | 0.49% | 14,700 |
| Sep 24, 2026 | 6,160.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,043.61 | 1.82% | 19,400 |
| Sep 18, 2026 | 6,170.00 | 6,200.00 | 6,060.00 | 6,060.00 | 5,935.87 | -1.78% | 12,900 |
| Sep 17, 2026 | 6,110.00 | 6,280.00 | 6,110.00 | 6,170.00 | 6,043.61 | -0.64% | 18,200 |
| Sep 16, 2026 | 6,000.00 | 6,250.00 | 5,890.00 | 6,210.00 | 6,082.80 | 5.25% | 45,200 |
| Sep 15, 2026 | 5,850.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,779.15 | -0.84% | 17,800 |
| Sep 14, 2026 | 5,830.00 | 5,970.00 | 5,790.00 | 5,950.00 | 5,828.12 | 1.71% | 23,800 |
| Sep 11, 2026 | 5,930.00 | 6,100.00 | 5,790.00 | 5,850.00 | 5,730.17 | 0.34% | 94,900 |
| Sep 10, 2026 | 5,810.00 | 5,890.00 | 5,790.00 | 5,830.00 | 5,710.58 | -0.85% | 29,200 |
| Sep 9, 2026 | 5,880.00 | 5,930.00 | 5,800.00 | 5,880.00 | 5,759.55 | -1.18% | 30,900 |
| Sep 8, 2026 | 5,930.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,828.12 | -0.50% | 31,400 |
| Sep 7, 2026 | 6,030.00 | 6,060.00 | 5,930.00 | 5,980.00 | 5,857.51 | -1.81% | 38,300 |
| Sep 4, 2026 | 6,050.00 | 6,230.00 | 6,050.00 | 6,090.00 | 5,965.25 | 1.00% | 22,700 |
| Sep 3, 2026 | 6,190.00 | 6,240.00 | 6,030.00 | 6,030.00 | 5,906.48 | -0.99% | 27,200 |
| Sep 2, 2026 | 6,410.00 | 6,420.00 | 6,090.00 | 6,090.00 | 5,965.25 | -3.49% | 49,300 |
| Sep 1, 2026 | 6,600.00 | 6,700.00 | 6,310.00 | 6,310.00 | 6,180.75 | -4.54% | 45,300 |
| Aug 31, 2026 | 6,640.00 | 6,720.00 | 6,550.00 | 6,610.00 | 6,474.60 | -0.45% | 28,500 |
| Aug 28, 2026 | 6,420.00 | 6,690.00 | 6,420.00 | 6,640.00 | 6,503.99 | 3.43% | 35,700 |
| Aug 27, 2026 | 6,460.00 | 6,610.00 | 6,370.00 | 6,420.00 | 6,288.49 | -0.62% | 23,500 |
| Aug 26, 2026 | 6,470.00 | 6,590.00 | 6,460.00 | 6,460.00 | 6,327.67 | -1.67% | 13,700 |
| Aug 25, 2026 | 6,520.00 | 6,620.00 | 6,410.00 | 6,570.00 | 6,435.42 | -0.76% | 24,000 |
| Aug 24, 2026 | 6,660.00 | 6,720.00 | 6,550.00 | 6,620.00 | 6,484.40 | -0.90% | 24,400 |
| Aug 21, 2026 | 6,750.00 | 6,840.00 | 6,680.00 | 6,680.00 | 6,543.17 | -2.48% | 16,200 |
| Aug 20, 2026 | 6,550.00 | 6,860.00 | 6,520.00 | 6,850.00 | 6,709.69 | 3.01% | 44,400 |
| Aug 19, 2026 | 6,780.00 | 6,820.00 | 6,510.00 | 6,650.00 | 6,513.78 | -3.34% | 34,000 |
| Aug 18, 2026 | 6,670.00 | 6,930.00 | 6,540.00 | 6,880.00 | 6,739.07 | 1.93% | 45,200 |
| Aug 17, 2026 | 6,790.00 | 6,880.00 | 6,680.00 | 6,750.00 | 6,611.73 | -0.59% | 29,000 |
| Aug 14, 2026 | 6,870.00 | 6,900.00 | 6,600.00 | 6,790.00 | 6,650.91 | -2.58% | 70,700 |
| Aug 13, 2026 | 6,860.00 | 7,060.00 | 6,730.00 | 6,970.00 | 6,827.23 | 2.35% | 55,700 |
| Aug 12, 2026 | 6,670.00 | 6,860.00 | 6,550.00 | 6,810.00 | 6,670.50 | 3.03% | 35,600 |
| Aug 10, 2026 | 6,610.00 | 6,850.00 | 6,530.00 | 6,610.00 | 6,474.60 | -1.34% | 28,100 |
| Aug 7, 2026 | 6,850.00 | 6,850.00 | 6,590.00 | 6,700.00 | 6,562.76 | -1.18% | 24,900 |
| Aug 6, 2026 | 6,680.00 | 6,800.00 | 6,580.00 | 6,780.00 | 6,641.12 | 1.35% | 21,000 |
| Aug 5, 2026 | 6,460.00 | 6,780.00 | 6,460.00 | 6,690.00 | 6,552.96 | 3.56% | 26,700 |
| Aug 4, 2026 | 6,250.00 | 6,550.00 | 6,250.00 | 6,460.00 | 6,327.67 | 3.36% | 23,000 |
| Aug 3, 2026 | 6,140.00 | 6,290.00 | 6,110.00 | 6,250.00 | 6,121.98 | -2.65% | 29,800 |