GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 914.00
-9.00 (-0.98%)
Mar 26, 2026, 3:30 PM JST
GMO Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 923.00 | 924.00 | 908.00 | 914.00 | 914.00 | -0.98% | 183,100 |
| Mar 25, 2026 | 914.00 | 926.00 | 914.00 | 923.00 | 923.00 | 1.43% | 137,700 |
| Mar 24, 2026 | 911.00 | 913.00 | 904.00 | 910.00 | 910.00 | 2.02% | 169,100 |
| Mar 23, 2026 | 904.00 | 904.00 | 892.00 | 892.00 | 892.00 | -2.83% | 297,500 |
| Mar 19, 2026 | 930.00 | 934.00 | 918.00 | 918.00 | 918.00 | -2.03% | 210,300 |
| Mar 18, 2026 | 913.00 | 937.00 | 911.00 | 937.00 | 937.00 | 3.42% | 259,100 |
| Mar 17, 2026 | 915.00 | 918.00 | 906.00 | 906.00 | 906.00 | 0.22% | 117,800 |
| Mar 16, 2026 | 907.00 | 918.00 | 904.00 | 904.00 | 904.00 | - | 268,900 |
| Mar 13, 2026 | 904.00 | 910.00 | 898.00 | 904.00 | 904.00 | -0.44% | 193,500 |
| Mar 12, 2026 | 923.00 | 923.00 | 903.00 | 908.00 | 908.00 | -2.05% | 234,700 |
| Mar 11, 2026 | 933.00 | 937.00 | 927.00 | 927.00 | 927.00 | -0.75% | 161,500 |
| Mar 10, 2026 | 929.00 | 934.00 | 918.00 | 934.00 | 934.00 | 2.52% | 404,400 |
| Mar 9, 2026 | 899.00 | 915.00 | 889.00 | 911.00 | 911.00 | -1.94% | 452,100 |
| Mar 6, 2026 | 915.00 | 929.00 | 908.00 | 929.00 | 929.00 | 0.87% | 211,200 |
| Mar 5, 2026 | 912.00 | 930.00 | 912.00 | 921.00 | 921.00 | 3.60% | 284,800 |
| 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 |