Skip to main content
logo
GMO Financial Gate, Inc. (TYO:4051)
Japan flag Japan · Delayed Price · Currency is JPY
6,790.00
-180.00 (-2.58%)
Aug 14, 2026, 3:30 PM JST

GMO Financial Gate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20266,870.006,900.006,600.006,790.006,790.00-2.58%70,700
Aug 13, 20266,860.007,060.006,730.006,970.006,970.002.35%55,700
Aug 12, 20266,670.006,860.006,550.006,810.006,810.003.03%35,600
Aug 10, 20266,610.006,850.006,530.006,610.006,610.00-1.34%28,100
Aug 7, 20266,850.006,850.006,590.006,700.006,700.00-1.18%24,900
Aug 6, 20266,680.006,800.006,580.006,780.006,780.001.35%21,000
Aug 5, 20266,460.006,780.006,460.006,690.006,690.003.56%26,700
Aug 4, 20266,250.006,550.006,250.006,460.006,460.003.36%23,000
Aug 3, 20266,140.006,290.006,110.006,250.006,250.00-2.65%29,800
Jul 31, 20266,440.006,490.006,340.006,420.006,420.001.26%21,600
Jul 30, 20266,200.006,440.006,080.006,340.006,340.002.26%33,300
Jul 29, 20266,060.006,210.006,000.006,200.006,200.001.81%25,900
Jul 28, 20266,200.006,220.006,090.006,090.006,090.00-1.77%19,900
Jul 27, 20266,090.006,200.006,050.006,200.006,200.001.81%22,200
Jul 24, 20266,260.006,260.006,010.006,090.006,090.00-4.25%35,200
Jul 23, 20266,510.006,510.006,300.006,360.006,360.00-2.30%27,200
Jul 22, 20266,660.006,660.006,470.006,510.006,510.00-0.76%28,400
Jul 21, 20266,540.006,710.006,540.006,560.006,560.00-1.20%22,300
Jul 17, 20266,730.006,730.006,480.006,640.006,640.00-1.34%38,700
Jul 16, 20267,000.007,030.006,700.006,730.006,730.00-1.61%29,300
Jul 15, 20266,880.006,890.006,780.006,840.006,840.00-0.58%26,500
Jul 14, 20266,880.006,930.006,790.006,880.006,880.001.47%15,600
Jul 13, 20266,810.006,880.006,710.006,780.006,780.000.15%19,200
Jul 10, 20266,720.006,850.006,660.006,770.006,770.00-0.15%23,600
Jul 9, 20266,980.006,980.006,750.006,780.006,780.00-0.44%24,900
Jul 8, 20266,820.006,930.006,750.006,810.006,810.00-0.73%26,800
Jul 7, 20267,040.007,110.006,860.006,860.006,860.00-1.86%41,000
Jul 6, 20266,990.007,090.006,910.006,990.006,990.001.30%32,600
Jul 3, 20267,000.007,090.006,820.006,900.006,900.00-1.71%33,900
Jul 2, 20266,830.007,060.006,820.007,020.007,020.004.31%40,700
Jul 1, 20266,870.006,870.006,640.006,730.006,730.00-1.75%22,300
Jun 30, 20266,770.006,990.006,610.006,850.006,850.001.18%51,600
Jun 29, 20266,670.006,830.006,580.006,770.006,770.003.04%30,000
Jun 26, 20266,510.006,690.006,470.006,570.006,570.000.92%41,200
Jun 25, 20266,470.006,600.006,340.006,510.006,510.002.20%35,900
Jun 24, 20266,330.006,490.006,240.006,370.006,370.002.25%29,100
Jun 23, 20266,330.006,340.006,170.006,230.006,230.00-2.50%24,100
Jun 22, 20266,610.006,700.006,330.006,390.006,390.00-3.33%36,700
Jun 19, 20266,760.006,760.006,500.006,610.006,610.00-0.75%32,400
Jun 18, 20266,550.006,840.006,510.006,660.006,660.002.46%56,100
Jun 17, 20266,210.006,500.006,150.006,500.006,500.005.35%65,800
Jun 16, 20266,090.006,210.005,990.006,170.006,170.002.49%66,600
Jun 15, 20266,000.006,030.005,940.006,020.006,020.000.33%26,200
Jun 12, 20265,940.006,030.005,840.006,000.006,000.00-0.66%38,800
Jun 11, 20265,900.006,190.005,790.006,040.006,040.002.37%66,000
Jun 10, 20265,640.005,930.005,630.005,900.005,900.004.61%41,200
Jun 9, 20265,630.005,650.005,460.005,640.005,640.000.71%34,300
Jun 8, 20265,780.005,900.005,550.005,600.005,600.00-3.61%27,100
Jun 5, 20265,750.005,960.005,750.005,810.005,810.000.52%38,900
Jun 4, 20265,660.005,800.005,470.005,780.005,780.002.12%32,300