GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 891.00
+6.81 (0.77%)
At close: Dec 29, 2025
GMO Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 884.19 | 0.45% | 445,700 |
| Dec 25, 2025 | 889.00 | 895.00 | 883.00 | 892.00 | 880.24 | 1.02% | 226,800 |
| Dec 24, 2025 | 890.00 | 890.00 | 881.00 | 883.00 | 871.36 | -0.23% | 297,400 |
| Dec 23, 2025 | 875.00 | 890.00 | 874.00 | 885.00 | 873.33 | 1.26% | 284,800 |
| Dec 22, 2025 | 885.00 | 886.00 | 873.00 | 874.00 | 862.48 | -0.68% | 294,900 |
| Dec 19, 2025 | 877.00 | 880.00 | 871.00 | 880.00 | 868.40 | 0.92% | 234,400 |
| Dec 18, 2025 | 867.00 | 874.00 | 863.00 | 872.00 | 860.51 | 0.58% | 179,800 |
| Dec 17, 2025 | 874.00 | 875.00 | 863.00 | 867.00 | 855.57 | -0.80% | 409,100 |
| Dec 16, 2025 | 881.00 | 884.00 | 871.00 | 874.00 | 862.48 | -0.34% | 410,600 |
| Dec 15, 2025 | 906.00 | 906.00 | 874.00 | 877.00 | 865.44 | -3.52% | 1,020,900 |
| Dec 12, 2025 | 911.00 | 911.00 | 905.00 | 909.00 | 897.02 | 0.44% | 154,500 |
| Dec 11, 2025 | 917.00 | 917.00 | 905.00 | 905.00 | 893.07 | -1.09% | 230,600 |
| Dec 10, 2025 | 909.00 | 917.00 | 908.00 | 915.00 | 902.94 | 1.10% | 182,300 |
| Dec 9, 2025 | 905.00 | 912.00 | 905.00 | 905.00 | 893.07 | -0.33% | 164,600 |
| Dec 8, 2025 | 902.00 | 910.00 | 901.00 | 908.00 | 896.03 | 0.67% | 132,600 |
| Dec 5, 2025 | 915.00 | 916.00 | 901.00 | 902.00 | 890.11 | -1.53% | 300,400 |
| Dec 4, 2025 | 908.00 | 916.00 | 907.00 | 916.00 | 903.93 | 0.88% | 130,000 |
| Dec 3, 2025 | 913.00 | 916.00 | 908.00 | 908.00 | 896.03 | -0.33% | 159,200 |
| Dec 2, 2025 | 915.00 | 918.00 | 911.00 | 911.00 | 898.99 | -0.33% | 121,400 |
| Dec 1, 2025 | 928.00 | 928.00 | 905.00 | 914.00 | 901.95 | -1.19% | 404,800 |
| Nov 28, 2025 | 925.00 | 932.00 | 924.00 | 925.00 | 912.81 | -0.11% | 171,700 |
| Nov 27, 2025 | 918.00 | 926.00 | 917.00 | 926.00 | 913.79 | 1.09% | 107,000 |
| Nov 26, 2025 | 914.00 | 919.00 | 910.00 | 916.00 | 903.93 | 0.66% | 283,300 |
| Nov 25, 2025 | 935.00 | 937.00 | 908.00 | 910.00 | 898.01 | -2.26% | 325,900 |
| Nov 21, 2025 | 922.00 | 931.00 | 917.00 | 931.00 | 918.73 | 0.32% | 322,800 |
| Nov 20, 2025 | 930.00 | 932.00 | 923.00 | 928.00 | 915.77 | 1.09% | 203,100 |
| Nov 19, 2025 | 919.00 | 925.00 | 915.00 | 918.00 | 905.90 | 0.11% | 126,100 |
| Nov 18, 2025 | 924.00 | 928.00 | 913.00 | 917.00 | 904.91 | -0.97% | 189,900 |
| Nov 17, 2025 | 929.00 | 931.00 | 919.00 | 926.00 | 913.79 | -0.22% | 134,600 |
| Nov 14, 2025 | 925.00 | 933.00 | 925.00 | 928.00 | 915.77 | -0.75% | 164,800 |
| Nov 13, 2025 | 939.00 | 943.00 | 928.00 | 935.00 | 922.68 | -0.32% | 130,000 |
| Nov 12, 2025 | 930.00 | 939.00 | 929.00 | 938.00 | 925.64 | 0.97% | 150,400 |
| Nov 11, 2025 | 924.00 | 929.00 | 915.00 | 929.00 | 916.76 | 1.09% | 172,000 |
| Nov 10, 2025 | 921.00 | 922.00 | 913.00 | 919.00 | 906.89 | 1.21% | 169,600 |
| Nov 7, 2025 | 901.00 | 912.00 | 901.00 | 908.00 | 896.03 | 0.11% | 118,300 |
| Nov 6, 2025 | 907.00 | 910.00 | 897.00 | 907.00 | 895.05 | - | 166,300 |
| Nov 5, 2025 | 890.00 | 907.00 | 884.00 | 907.00 | 895.05 | 1.45% | 400,900 |
| Nov 4, 2025 | 900.00 | 905.00 | 878.00 | 894.00 | 882.22 | -0.67% | 389,200 |
| Oct 31, 2025 | 914.00 | 917.00 | 899.00 | 900.00 | 888.14 | -1.53% | 287,000 |
| Oct 30, 2025 | 913.00 | 919.00 | 907.00 | 914.00 | 901.95 | 0.33% | 194,500 |
| Oct 29, 2025 | 929.00 | 930.00 | 911.00 | 911.00 | 898.99 | -1.62% | 207,700 |
| Oct 28, 2025 | 938.00 | 938.00 | 926.00 | 926.00 | 913.79 | -1.28% | 237,800 |
| Oct 27, 2025 | 923.00 | 942.00 | 923.00 | 938.00 | 925.64 | 2.29% | 337,000 |
| Oct 24, 2025 | 925.00 | 925.00 | 917.00 | 917.00 | 904.91 | -0.43% | 141,000 |
| Oct 23, 2025 | 929.00 | 930.00 | 921.00 | 921.00 | 908.86 | -1.81% | 241,000 |
| Oct 22, 2025 | 925.00 | 941.00 | 919.00 | 938.00 | 925.64 | 1.41% | 446,600 |
| Oct 21, 2025 | 941.00 | 944.00 | 925.00 | 925.00 | 912.81 | -1.39% | 185,200 |
| Oct 20, 2025 | 938.00 | 940.00 | 929.00 | 938.00 | 925.64 | 1.08% | 179,400 |
| Oct 17, 2025 | 934.00 | 936.00 | 923.00 | 928.00 | 915.77 | -0.64% | 128,200 |