GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 925.00
-1.00 (-0.11%)
Nov 28, 2025, 3:30 PM JST
GMO Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 925.00 | 932.00 | 924.00 | 925.00 | 925.00 | -0.11% | 171,700 |
| Nov 27, 2025 | 918.00 | 926.00 | 917.00 | 926.00 | 926.00 | 1.09% | 107,000 |
| Nov 26, 2025 | 914.00 | 919.00 | 910.00 | 916.00 | 916.00 | 0.66% | 283,300 |
| Nov 25, 2025 | 935.00 | 937.00 | 908.00 | 910.00 | 910.00 | -2.26% | 325,900 |
| Nov 21, 2025 | 922.00 | 931.00 | 917.00 | 931.00 | 931.00 | 0.32% | 322,800 |
| Nov 20, 2025 | 930.00 | 932.00 | 923.00 | 928.00 | 928.00 | 1.09% | 203,100 |
| Nov 19, 2025 | 919.00 | 925.00 | 915.00 | 918.00 | 918.00 | 0.11% | 126,100 |
| Nov 18, 2025 | 924.00 | 928.00 | 913.00 | 917.00 | 917.00 | -0.97% | 189,900 |
| Nov 17, 2025 | 929.00 | 931.00 | 919.00 | 926.00 | 926.00 | -0.22% | 134,600 |
| Nov 14, 2025 | 925.00 | 933.00 | 925.00 | 928.00 | 928.00 | -0.75% | 164,800 |
| Nov 13, 2025 | 939.00 | 943.00 | 928.00 | 935.00 | 935.00 | -0.32% | 130,000 |
| Nov 12, 2025 | 930.00 | 939.00 | 929.00 | 938.00 | 938.00 | 0.97% | 150,400 |
| Nov 11, 2025 | 924.00 | 929.00 | 915.00 | 929.00 | 929.00 | 1.09% | 172,000 |
| Nov 10, 2025 | 921.00 | 922.00 | 913.00 | 919.00 | 919.00 | 1.21% | 169,600 |
| Nov 7, 2025 | 901.00 | 912.00 | 901.00 | 908.00 | 908.00 | 0.11% | 118,300 |
| Nov 6, 2025 | 907.00 | 910.00 | 897.00 | 907.00 | 907.00 | - | 166,300 |
| Nov 5, 2025 | 890.00 | 907.00 | 884.00 | 907.00 | 907.00 | 1.45% | 400,900 |
| Nov 4, 2025 | 900.00 | 905.00 | 878.00 | 894.00 | 894.00 | -0.67% | 389,200 |
| Oct 31, 2025 | 914.00 | 917.00 | 899.00 | 900.00 | 900.00 | -1.53% | 287,000 |
| Oct 30, 2025 | 913.00 | 919.00 | 907.00 | 914.00 | 914.00 | 0.33% | 194,500 |
| Oct 29, 2025 | 929.00 | 930.00 | 911.00 | 911.00 | 911.00 | -1.62% | 207,700 |
| Oct 28, 2025 | 938.00 | 938.00 | 926.00 | 926.00 | 926.00 | -1.28% | 237,800 |
| Oct 27, 2025 | 923.00 | 942.00 | 923.00 | 938.00 | 938.00 | 2.29% | 337,000 |
| Oct 24, 2025 | 925.00 | 925.00 | 917.00 | 917.00 | 917.00 | -0.43% | 141,000 |
| Oct 23, 2025 | 929.00 | 930.00 | 921.00 | 921.00 | 921.00 | -1.81% | 241,000 |
| Oct 22, 2025 | 925.00 | 941.00 | 919.00 | 938.00 | 938.00 | 1.41% | 446,600 |
| Oct 21, 2025 | 941.00 | 944.00 | 925.00 | 925.00 | 925.00 | -1.39% | 185,200 |
| Oct 20, 2025 | 938.00 | 940.00 | 929.00 | 938.00 | 938.00 | 1.08% | 179,400 |
| Oct 17, 2025 | 934.00 | 936.00 | 923.00 | 928.00 | 928.00 | -0.64% | 128,200 |
| Oct 16, 2025 | 930.00 | 935.00 | 925.00 | 934.00 | 934.00 | 0.65% | 106,100 |
| Oct 15, 2025 | 920.00 | 928.00 | 913.00 | 928.00 | 928.00 | 2.09% | 144,200 |
| Oct 14, 2025 | 906.00 | 923.00 | 904.00 | 909.00 | 909.00 | -0.66% | 203,400 |
| Oct 10, 2025 | 925.00 | 925.00 | 915.00 | 915.00 | 915.00 | -1.19% | 210,600 |
| Oct 9, 2025 | 928.00 | 930.00 | 921.00 | 926.00 | 926.00 | 0.33% | 162,800 |
| Oct 8, 2025 | 926.00 | 937.00 | 923.00 | 923.00 | 923.00 | -0.54% | 114,100 |
| Oct 7, 2025 | 938.00 | 943.00 | 926.00 | 928.00 | 928.00 | -1.07% | 187,100 |
| Oct 6, 2025 | 937.00 | 944.00 | 922.00 | 938.00 | 938.00 | 1.19% | 257,400 |
| Oct 3, 2025 | 932.00 | 942.00 | 927.00 | 927.00 | 927.00 | -0.43% | 168,800 |
| Oct 2, 2025 | 943.00 | 945.00 | 930.00 | 931.00 | 931.00 | -1.48% | 212,300 |
| Oct 1, 2025 | 972.00 | 972.00 | 939.00 | 945.00 | 945.00 | -3.47% | 271,400 |
| Sep 30, 2025 | 980.00 | 980.00 | 963.00 | 979.00 | 979.00 | 0.62% | 123,800 |
| Sep 29, 2025 | 977.00 | 980.00 | 961.00 | 973.00 | 973.00 | -0.82% | 177,500 |
| Sep 26, 2025 | 975.00 | 990.00 | 975.00 | 981.00 | 966.13 | 0.62% | 317,100 |
| Sep 25, 2025 | 967.00 | 980.00 | 966.00 | 975.00 | 960.22 | 0.72% | 181,200 |
| Sep 24, 2025 | 973.00 | 977.00 | 967.00 | 968.00 | 953.33 | -0.31% | 207,800 |
| Sep 22, 2025 | 975.00 | 980.00 | 971.00 | 971.00 | 956.28 | -0.41% | 202,000 |
| Sep 19, 2025 | 989.00 | 989.00 | 966.00 | 975.00 | 960.22 | -0.91% | 413,400 |
| Sep 18, 2025 | 979.00 | 987.00 | 974.00 | 984.00 | 969.08 | 0.72% | 216,000 |
| Sep 17, 2025 | 992.00 | 992.00 | 975.00 | 977.00 | 962.19 | -1.41% | 255,700 |
| Sep 16, 2025 | 1,000.00 | 1,005.00 | 990.00 | 991.00 | 975.98 | -0.80% | 333,600 |