GMO Financial Gate, Inc. (TYO:4051)
Japan · Delayed Price · Currency is JPY 6,090.00
-270.00 (-4.25%)
Jul 24, 2026, 3:30 PM JST
GMO Financial Gate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6,720.00 | 6,850.00 | 6,660.00 | 6,770.00 | 6,770.00 | -0.15% | 23,600 |
| Jul 9, 2026 | 6,980.00 | 6,980.00 | 6,750.00 | 6,780.00 | 6,780.00 | -0.44% | 24,900 |
| Jul 8, 2026 | 6,820.00 | 6,930.00 | 6,750.00 | 6,810.00 | 6,810.00 | -0.73% | 26,800 |
| Jul 7, 2026 | 7,040.00 | 7,110.00 | 6,860.00 | 6,860.00 | 6,860.00 | -1.86% | 41,000 |
| Jul 6, 2026 | 6,990.00 | 7,090.00 | 6,910.00 | 6,990.00 | 6,990.00 | 1.30% | 32,600 |
| Jul 3, 2026 | 7,000.00 | 7,090.00 | 6,820.00 | 6,900.00 | 6,900.00 | -1.71% | 33,900 |
| Jul 2, 2026 | 6,830.00 | 7,060.00 | 6,820.00 | 7,020.00 | 7,020.00 | 4.31% | 40,700 |
| Jul 1, 2026 | 6,870.00 | 6,870.00 | 6,640.00 | 6,730.00 | 6,730.00 | -1.75% | 22,300 |
| Jun 30, 2026 | 6,770.00 | 6,990.00 | 6,610.00 | 6,850.00 | 6,850.00 | 1.18% | 51,600 |
| Jun 29, 2026 | 6,670.00 | 6,830.00 | 6,580.00 | 6,770.00 | 6,770.00 | 3.04% | 30,000 |
| Jun 26, 2026 | 6,510.00 | 6,690.00 | 6,470.00 | 6,570.00 | 6,570.00 | 0.92% | 41,200 |
| Jun 25, 2026 | 6,470.00 | 6,600.00 | 6,340.00 | 6,510.00 | 6,510.00 | 2.20% | 35,900 |
| Jun 24, 2026 | 6,330.00 | 6,490.00 | 6,240.00 | 6,370.00 | 6,370.00 | 2.25% | 29,100 |
| Jun 23, 2026 | 6,330.00 | 6,340.00 | 6,170.00 | 6,230.00 | 6,230.00 | -2.50% | 24,100 |
| Jun 22, 2026 | 6,610.00 | 6,700.00 | 6,330.00 | 6,390.00 | 6,390.00 | -3.33% | 36,700 |
| Jun 19, 2026 | 6,760.00 | 6,760.00 | 6,500.00 | 6,610.00 | 6,610.00 | -0.75% | 32,400 |
| Jun 18, 2026 | 6,550.00 | 6,840.00 | 6,510.00 | 6,660.00 | 6,660.00 | 2.46% | 56,100 |
| Jun 17, 2026 | 6,210.00 | 6,500.00 | 6,150.00 | 6,500.00 | 6,500.00 | 5.35% | 65,800 |
| Jun 16, 2026 | 6,090.00 | 6,210.00 | 5,990.00 | 6,170.00 | 6,170.00 | 2.49% | 66,600 |
| Jun 15, 2026 | 6,000.00 | 6,030.00 | 5,940.00 | 6,020.00 | 6,020.00 | 0.33% | 26,200 |
| Jun 12, 2026 | 5,940.00 | 6,030.00 | 5,840.00 | 6,000.00 | 6,000.00 | -0.66% | 38,800 |
| Jun 11, 2026 | 5,900.00 | 6,190.00 | 5,790.00 | 6,040.00 | 6,040.00 | 2.37% | 66,000 |
| Jun 10, 2026 | 5,640.00 | 5,930.00 | 5,630.00 | 5,900.00 | 5,900.00 | 4.61% | 41,200 |
| Jun 9, 2026 | 5,630.00 | 5,650.00 | 5,460.00 | 5,640.00 | 5,640.00 | 0.71% | 34,300 |
| Jun 8, 2026 | 5,780.00 | 5,900.00 | 5,550.00 | 5,600.00 | 5,600.00 | -3.61% | 27,100 |
| Jun 5, 2026 | 5,750.00 | 5,960.00 | 5,750.00 | 5,810.00 | 5,810.00 | 0.52% | 38,900 |
| Jun 4, 2026 | 5,660.00 | 5,800.00 | 5,470.00 | 5,780.00 | 5,780.00 | 2.12% | 32,300 |
| Jun 3, 2026 | 5,910.00 | 5,910.00 | 5,640.00 | 5,660.00 | 5,660.00 | -4.23% | 24,400 |
| Jun 2, 2026 | 5,810.00 | 5,960.00 | 5,750.00 | 5,910.00 | 5,910.00 | 0.17% | 15,500 |
| Jun 1, 2026 | 5,900.00 | 6,020.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 47,100 |
| May 29, 2026 | 5,900.00 | 6,030.00 | 5,850.00 | 5,900.00 | 5,900.00 | - | 26,600 |
| May 28, 2026 | 5,700.00 | 5,900.00 | 5,690.00 | 5,900.00 | 5,900.00 | 2.08% | 27,400 |
| May 27, 2026 | 5,730.00 | 5,780.00 | 5,720.00 | 5,780.00 | 5,780.00 | -0.17% | 12,400 |
| May 26, 2026 | 5,760.00 | 5,860.00 | 5,660.00 | 5,790.00 | 5,790.00 | - | 18,400 |
| May 25, 2026 | 5,870.00 | 5,870.00 | 5,620.00 | 5,790.00 | 5,790.00 | -0.69% | 26,800 |
| May 22, 2026 | 5,690.00 | 5,850.00 | 5,620.00 | 5,830.00 | 5,830.00 | 1.75% | 20,800 |
| May 21, 2026 | 5,950.00 | 5,990.00 | 5,690.00 | 5,730.00 | 5,730.00 | -3.05% | 21,000 |
| May 20, 2026 | 5,560.00 | 5,910.00 | 5,490.00 | 5,910.00 | 5,910.00 | 7.07% | 67,200 |
| May 19, 2026 | 5,370.00 | 5,560.00 | 5,330.00 | 5,520.00 | 5,520.00 | 4.74% | 21,200 |
| May 18, 2026 | 5,670.00 | 5,700.00 | 5,210.00 | 5,270.00 | 5,270.00 | -5.39% | 67,400 |
| May 15, 2026 | 5,650.00 | 5,720.00 | 5,540.00 | 5,570.00 | 5,570.00 | -0.54% | 28,900 |