GMO Financial Gate, Inc. (TYO:4051)
Japan · Delayed Price · Currency is JPY 6,200.00
+30.00 (0.49%)
Sep 25, 2026, 3:30 PM JST
GMO Financial Gate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6,200.00 | 6,270.00 | 6,190.00 | 6,200.00 | 6,200.00 | 0.49% | 14,700 |
| Sep 24, 2026 | 6,160.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,170.00 | 1.82% | 19,400 |
| Sep 18, 2026 | 6,170.00 | 6,200.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.78% | 12,900 |
| Sep 17, 2026 | 6,110.00 | 6,280.00 | 6,110.00 | 6,170.00 | 6,170.00 | -0.64% | 18,200 |
| Sep 16, 2026 | 6,000.00 | 6,250.00 | 5,890.00 | 6,210.00 | 6,210.00 | 5.25% | 45,200 |
| Sep 15, 2026 | 5,850.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.84% | 17,800 |
| Sep 14, 2026 | 5,830.00 | 5,970.00 | 5,790.00 | 5,950.00 | 5,950.00 | 1.71% | 23,800 |
| Sep 11, 2026 | 5,930.00 | 6,100.00 | 5,790.00 | 5,850.00 | 5,850.00 | 0.34% | 94,900 |
| Sep 10, 2026 | 5,810.00 | 5,890.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.85% | 29,200 |
| Sep 9, 2026 | 5,880.00 | 5,930.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.18% | 30,900 |
| Sep 8, 2026 | 5,930.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.50% | 31,400 |
| Sep 7, 2026 | 6,030.00 | 6,060.00 | 5,930.00 | 5,980.00 | 5,980.00 | -1.81% | 38,300 |
| Sep 4, 2026 | 6,050.00 | 6,230.00 | 6,050.00 | 6,090.00 | 6,090.00 | 1.00% | 22,700 |
| Sep 3, 2026 | 6,190.00 | 6,240.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.99% | 27,200 |
| Sep 2, 2026 | 6,410.00 | 6,420.00 | 6,090.00 | 6,090.00 | 6,090.00 | -3.49% | 49,300 |
| Sep 1, 2026 | 6,600.00 | 6,700.00 | 6,310.00 | 6,310.00 | 6,310.00 | -4.54% | 45,300 |
| Aug 31, 2026 | 6,640.00 | 6,720.00 | 6,550.00 | 6,610.00 | 6,610.00 | -0.45% | 28,500 |
| Aug 28, 2026 | 6,420.00 | 6,690.00 | 6,420.00 | 6,640.00 | 6,640.00 | 3.43% | 35,700 |
| Aug 27, 2026 | 6,460.00 | 6,610.00 | 6,370.00 | 6,420.00 | 6,420.00 | -0.62% | 23,500 |
| Aug 26, 2026 | 6,470.00 | 6,590.00 | 6,460.00 | 6,460.00 | 6,460.00 | -1.67% | 13,700 |
| Aug 25, 2026 | 6,520.00 | 6,620.00 | 6,410.00 | 6,570.00 | 6,570.00 | -0.76% | 24,000 |
| Aug 24, 2026 | 6,660.00 | 6,720.00 | 6,550.00 | 6,620.00 | 6,620.00 | -0.90% | 24,400 |
| Aug 21, 2026 | 6,750.00 | 6,840.00 | 6,680.00 | 6,680.00 | 6,680.00 | -2.48% | 16,200 |
| Aug 20, 2026 | 6,550.00 | 6,860.00 | 6,520.00 | 6,850.00 | 6,850.00 | 3.01% | 44,400 |
| Aug 19, 2026 | 6,780.00 | 6,820.00 | 6,510.00 | 6,650.00 | 6,650.00 | -3.34% | 34,000 |
| Aug 18, 2026 | 6,670.00 | 6,930.00 | 6,540.00 | 6,880.00 | 6,880.00 | 1.93% | 45,200 |
| Aug 17, 2026 | 6,790.00 | 6,880.00 | 6,680.00 | 6,750.00 | 6,750.00 | -0.59% | 29,000 |
| Aug 14, 2026 | 6,870.00 | 6,900.00 | 6,600.00 | 6,790.00 | 6,790.00 | -2.58% | 70,700 |
| Aug 13, 2026 | 6,860.00 | 7,060.00 | 6,730.00 | 6,970.00 | 6,970.00 | 2.35% | 55,700 |
| Aug 12, 2026 | 6,670.00 | 6,860.00 | 6,550.00 | 6,810.00 | 6,810.00 | 3.03% | 35,600 |
| Aug 10, 2026 | 6,610.00 | 6,850.00 | 6,530.00 | 6,610.00 | 6,610.00 | -1.34% | 28,100 |
| Aug 7, 2026 | 6,850.00 | 6,850.00 | 6,590.00 | 6,700.00 | 6,700.00 | -1.18% | 24,900 |
| Aug 6, 2026 | 6,680.00 | 6,800.00 | 6,580.00 | 6,780.00 | 6,780.00 | 1.35% | 21,000 |
| Aug 5, 2026 | 6,460.00 | 6,780.00 | 6,460.00 | 6,690.00 | 6,690.00 | 3.56% | 26,700 |
| Aug 4, 2026 | 6,250.00 | 6,550.00 | 6,250.00 | 6,460.00 | 6,460.00 | 3.36% | 23,000 |
| Aug 3, 2026 | 6,140.00 | 6,290.00 | 6,110.00 | 6,250.00 | 6,250.00 | -2.65% | 29,800 |
| Jul 31, 2026 | 6,440.00 | 6,490.00 | 6,340.00 | 6,420.00 | 6,420.00 | 1.26% | 21,600 |
| Jul 30, 2026 | 6,200.00 | 6,440.00 | 6,080.00 | 6,340.00 | 6,340.00 | 2.26% | 33,300 |
| Jul 29, 2026 | 6,060.00 | 6,210.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.81% | 25,900 |
| Jul 28, 2026 | 6,200.00 | 6,220.00 | 6,090.00 | 6,090.00 | 6,090.00 | -1.77% | 19,900 |
| Jul 27, 2026 | 6,090.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 1.81% | 22,200 |
| Jul 24, 2026 | 6,260.00 | 6,260.00 | 6,010.00 | 6,090.00 | 6,090.00 | -4.25% | 35,200 |
| Jul 23, 2026 | 6,510.00 | 6,510.00 | 6,300.00 | 6,360.00 | 6,360.00 | -2.30% | 27,200 |
| Jul 22, 2026 | 6,660.00 | 6,660.00 | 6,470.00 | 6,510.00 | 6,510.00 | -0.76% | 28,400 |
| Jul 21, 2026 | 6,540.00 | 6,710.00 | 6,540.00 | 6,560.00 | 6,560.00 | -1.20% | 22,300 |
| Jul 17, 2026 | 6,730.00 | 6,730.00 | 6,480.00 | 6,640.00 | 6,640.00 | -1.34% | 38,700 |
| Jul 16, 2026 | 7,000.00 | 7,030.00 | 6,700.00 | 6,730.00 | 6,730.00 | -1.61% | 29,300 |
| Jul 15, 2026 | 6,880.00 | 6,890.00 | 6,780.00 | 6,840.00 | 6,840.00 | -0.58% | 26,500 |
| Jul 14, 2026 | 6,880.00 | 6,930.00 | 6,790.00 | 6,880.00 | 6,880.00 | 1.47% | 15,600 |
| Jul 13, 2026 | 6,810.00 | 6,880.00 | 6,710.00 | 6,780.00 | 6,780.00 | 0.15% | 19,200 |