GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 921.00
+32.00 (3.60%)
Mar 5, 2026, 3:30 PM JST
GMO Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 912.00 | 924.00 | 912.00 | 919.00 | - | 3.37% | 147,800 |
| Mar 4, 2026 | 900.00 | 908.00 | 878.00 | 889.00 | 889.00 | -3.68% | 582,100 |
| Mar 3, 2026 | 942.00 | 942.00 | 920.00 | 923.00 | 923.00 | -2.22% | 412,400 |
| Mar 2, 2026 | 940.00 | 945.00 | 921.00 | 944.00 | 944.00 | -1.05% | 500,100 |
| Feb 27, 2026 | 949.00 | 954.00 | 940.00 | 954.00 | 954.00 | 0.32% | 276,600 |
| Feb 26, 2026 | 939.00 | 953.00 | 939.00 | 951.00 | 951.00 | 1.60% | 435,900 |
| Feb 25, 2026 | 921.00 | 936.00 | 917.00 | 936.00 | 936.00 | 1.63% | 330,000 |
| Feb 24, 2026 | 911.00 | 925.00 | 902.00 | 921.00 | 921.00 | 1.10% | 366,000 |
| Feb 20, 2026 | 916.00 | 917.00 | 905.00 | 911.00 | 911.00 | -0.65% | 246,500 |
| Feb 19, 2026 | 912.00 | 917.00 | 903.00 | 917.00 | 917.00 | 1.10% | 274,100 |
| Feb 18, 2026 | 917.00 | 918.00 | 905.00 | 907.00 | 907.00 | -1.09% | 200,400 |
| Feb 17, 2026 | 896.00 | 917.00 | 895.00 | 917.00 | 917.00 | 3.15% | 768,200 |
| Feb 16, 2026 | 883.00 | 889.00 | 877.00 | 889.00 | 889.00 | 1.60% | 281,400 |
| Feb 13, 2026 | 888.00 | 891.00 | 875.00 | 875.00 | 875.00 | -1.69% | 392,700 |
| Feb 12, 2026 | 890.00 | 893.00 | 885.00 | 890.00 | 890.00 | -0.45% | 401,200 |
| Feb 10, 2026 | 888.00 | 898.00 | 887.00 | 894.00 | 894.00 | 0.68% | 245,800 |
| Feb 9, 2026 | 888.00 | 894.00 | 885.00 | 888.00 | 888.00 | 1.14% | 382,700 |
| Feb 6, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | -1.35% | 421,200 |
| Feb 5, 2026 | 906.00 | 909.00 | 890.00 | 890.00 | 890.00 | -1.55% | 838,700 |
| Feb 4, 2026 | 896.00 | 907.00 | 892.00 | 904.00 | 904.00 | 0.89% | 512,900 |
| Feb 3, 2026 | 884.00 | 896.00 | 883.00 | 896.00 | 896.00 | 1.82% | 236,400 |
| Feb 2, 2026 | 890.00 | 890.00 | 877.00 | 880.00 | 880.00 | -1.01% | 286,300 |
| Jan 30, 2026 | 890.00 | 894.00 | 885.00 | 889.00 | 889.00 | -0.11% | 240,900 |
| Jan 29, 2026 | 886.00 | 891.00 | 877.00 | 890.00 | 890.00 | 1.25% | 355,800 |
| Jan 28, 2026 | 877.00 | 879.00 | 871.00 | 879.00 | 879.00 | 0.46% | 153,800 |
| Jan 27, 2026 | 874.00 | 878.00 | 867.00 | 875.00 | 875.00 | 0.57% | 243,400 |
| Jan 26, 2026 | 876.00 | 876.00 | 870.00 | 870.00 | 870.00 | -1.36% | 229,300 |
| Jan 23, 2026 | 875.00 | 883.00 | 875.00 | 882.00 | 882.00 | 1.15% | 167,300 |
| Jan 22, 2026 | 874.00 | 878.00 | 872.00 | 872.00 | 872.00 | 0.35% | 139,700 |
| Jan 21, 2026 | 880.00 | 880.00 | 867.00 | 869.00 | 869.00 | -1.36% | 450,800 |
| Jan 20, 2026 | 889.00 | 889.00 | 880.00 | 881.00 | 881.00 | -0.68% | 147,400 |
| Jan 19, 2026 | 894.00 | 895.00 | 884.00 | 887.00 | 887.00 | -0.11% | 230,200 |
| Jan 16, 2026 | 890.00 | 892.00 | 883.00 | 888.00 | 888.00 | -0.22% | 196,900 |
| Jan 15, 2026 | 879.00 | 891.00 | 878.00 | 890.00 | 890.00 | 1.60% | 321,500 |
| Jan 14, 2026 | 875.00 | 879.00 | 872.00 | 876.00 | 876.00 | -0.11% | 269,900 |
| Jan 13, 2026 | 880.00 | 882.00 | 872.00 | 877.00 | 877.00 | 0.23% | 433,900 |
| Jan 9, 2026 | 880.00 | 882.00 | 872.00 | 875.00 | 875.00 | -0.46% | 267,100 |
| Jan 8, 2026 | 882.00 | 885.00 | 875.00 | 879.00 | 879.00 | -0.34% | 233,100 |
| Jan 7, 2026 | 881.00 | 884.00 | 877.00 | 882.00 | 882.00 | 0.11% | 161,800 |
| Jan 6, 2026 | 874.00 | 886.00 | 874.00 | 881.00 | 881.00 | 0.92% | 279,800 |
| Jan 5, 2026 | 876.00 | 879.00 | 872.00 | 873.00 | 873.00 | -0.11% | 365,300 |
| Dec 30, 2025 | 886.00 | 889.00 | 874.00 | 874.00 | 874.00 | -1.91% | 345,400 |
| Dec 29, 2025 | 889.00 | 899.00 | 885.00 | 891.00 | 891.00 | -0.56% | 276,200 |
| Dec 26, 2025 | 892.00 | 901.00 | 892.00 | 896.00 | 887.52 | 0.45% | 445,700 |
| Dec 25, 2025 | 889.00 | 895.00 | 883.00 | 892.00 | 883.56 | 1.02% | 226,800 |
| Dec 24, 2025 | 890.00 | 890.00 | 881.00 | 883.00 | 874.64 | -0.23% | 297,400 |
| Dec 23, 2025 | 875.00 | 890.00 | 874.00 | 885.00 | 876.62 | 1.26% | 284,800 |
| Dec 22, 2025 | 885.00 | 886.00 | 873.00 | 874.00 | 865.73 | -0.68% | 294,900 |
| Dec 19, 2025 | 877.00 | 880.00 | 871.00 | 880.00 | 871.67 | 0.92% | 234,400 |
| Dec 18, 2025 | 867.00 | 874.00 | 863.00 | 872.00 | 863.75 | 0.58% | 179,800 |