GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 999.00
+11.00 (1.11%)
Sep 12, 2025, 3:30 PM JST
GMO Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 991.00 | 1,005.00 | 990.00 | 999.00 | 999.00 | 1.11% | 256,900 |
| Sep 11, 2025 | 1,000.00 | 1,003.00 | 982.00 | 988.00 | 988.00 | -1.10% | 286,500 |
| Sep 10, 2025 | 990.00 | 999.00 | 988.00 | 999.00 | 999.00 | 1.22% | 181,900 |
| Sep 9, 2025 | 990.00 | 1,003.00 | 980.00 | 987.00 | 987.00 | - | 411,900 |
| Sep 8, 2025 | 981.00 | 991.00 | 978.00 | 987.00 | 987.00 | 0.51% | 193,400 |
| Sep 5, 2025 | 989.00 | 991.00 | 979.00 | 982.00 | 982.00 | -0.30% | 237,700 |
| Sep 4, 2025 | 979.00 | 990.00 | 978.00 | 985.00 | 985.00 | 0.92% | 200,800 |
| Sep 3, 2025 | 985.00 | 988.00 | 974.00 | 976.00 | 976.00 | -0.71% | 262,700 |
| Sep 2, 2025 | 982.00 | 988.00 | 979.00 | 983.00 | 983.00 | 0.31% | 197,800 |
| Sep 1, 2025 | 989.00 | 993.00 | 973.00 | 980.00 | 980.00 | -1.61% | 300,900 |
| Aug 29, 2025 | 999.00 | 1,004.00 | 985.00 | 996.00 | 996.00 | -0.20% | 333,800 |
| Aug 28, 2025 | 980.00 | 1,007.00 | 966.00 | 998.00 | 998.00 | 2.04% | 458,500 |
| Aug 27, 2025 | 973.00 | 1,000.00 | 970.00 | 978.00 | 978.00 | 1.35% | 548,100 |
| Aug 26, 2025 | 960.00 | 966.00 | 955.00 | 965.00 | 965.00 | 0.42% | 212,800 |
| Aug 25, 2025 | 972.00 | 977.00 | 960.00 | 961.00 | 961.00 | 0.10% | 268,400 |
| Aug 22, 2025 | 961.00 | 966.00 | 944.00 | 960.00 | 960.00 | -0.10% | 370,900 |
| Aug 21, 2025 | 934.00 | 964.00 | 932.00 | 961.00 | 961.00 | 3.22% | 437,400 |
| Aug 20, 2025 | 934.00 | 940.00 | 930.00 | 931.00 | 931.00 | 0.11% | 209,200 |
| Aug 19, 2025 | 944.00 | 944.00 | 929.00 | 930.00 | 930.00 | -1.48% | 277,700 |
| Aug 18, 2025 | 935.00 | 949.00 | 932.00 | 944.00 | 944.00 | 0.96% | 322,100 |
| Aug 15, 2025 | 931.00 | 938.00 | 929.00 | 935.00 | 935.00 | 0.43% | 215,700 |
| Aug 14, 2025 | 932.00 | 933.00 | 921.00 | 931.00 | 931.00 | -0.53% | 226,400 |
| Aug 13, 2025 | 940.00 | 943.00 | 929.00 | 936.00 | 936.00 | -0.11% | 332,400 |
| Aug 12, 2025 | 925.00 | 940.00 | 925.00 | 937.00 | 937.00 | 1.52% | 416,800 |
| Aug 8, 2025 | 921.00 | 933.00 | 913.00 | 923.00 | 923.00 | -0.32% | 390,900 |
| Aug 7, 2025 | 913.00 | 935.00 | 891.00 | 926.00 | 926.00 | 1.76% | 761,500 |
| Aug 6, 2025 | 909.00 | 945.00 | 897.00 | 910.00 | 910.00 | 7.18% | 1,485,400 |
| Aug 5, 2025 | 842.00 | 852.00 | 842.00 | 849.00 | 849.00 | 1.19% | 187,700 |
| Aug 4, 2025 | 836.00 | 845.00 | 832.00 | 839.00 | 839.00 | -0.94% | 208,300 |
| Aug 1, 2025 | 838.00 | 853.00 | 838.00 | 847.00 | 847.00 | 1.07% | 263,100 |
| Jul 31, 2025 | 835.00 | 843.00 | 828.00 | 838.00 | 838.00 | - | 276,600 |
| Jul 30, 2025 | 838.00 | 843.00 | 835.00 | 838.00 | 838.00 | -0.48% | 167,900 |
| Jul 29, 2025 | 860.00 | 863.00 | 840.00 | 842.00 | 842.00 | -3.22% | 368,200 |
| Jul 28, 2025 | 873.00 | 879.00 | 854.00 | 870.00 | 870.00 | 7.01% | 1,123,000 |
| Jul 25, 2025 | 813.00 | 815.00 | 806.00 | 813.00 | 813.00 | 0.25% | 146,100 |
| Jul 24, 2025 | 816.00 | 819.00 | 806.00 | 811.00 | 811.00 | - | 175,500 |
| Jul 23, 2025 | 810.00 | 815.00 | 805.00 | 811.00 | 811.00 | 0.25% | 199,600 |
| Jul 22, 2025 | 815.00 | 826.00 | 807.00 | 809.00 | 809.00 | -0.74% | 209,100 |
| Jul 18, 2025 | 819.00 | 819.00 | 806.00 | 815.00 | 815.00 | 0.62% | 169,600 |
| Jul 17, 2025 | 809.00 | 815.00 | 806.00 | 810.00 | 810.00 | -0.12% | 129,300 |
| Jul 16, 2025 | 832.00 | 834.00 | 809.00 | 811.00 | 811.00 | -3.11% | 305,500 |
| Jul 15, 2025 | 846.00 | 847.00 | 835.00 | 837.00 | 837.00 | -1.53% | 197,200 |
| Jul 14, 2025 | 842.00 | 850.00 | 828.00 | 850.00 | 850.00 | 2.78% | 499,200 |
| Jul 11, 2025 | 809.00 | 830.00 | 809.00 | 827.00 | 827.00 | 2.61% | 495,500 |
| Jul 10, 2025 | 795.00 | 807.00 | 795.00 | 806.00 | 806.00 | 1.64% | 323,800 |
| Jul 9, 2025 | 787.00 | 794.00 | 785.00 | 793.00 | 793.00 | 0.76% | 144,100 |
| Jul 8, 2025 | 775.00 | 787.00 | 775.00 | 787.00 | 787.00 | 1.42% | 132,900 |
| Jul 7, 2025 | 784.00 | 784.00 | 775.00 | 776.00 | 776.00 | -0.89% | 173,200 |
| Jul 4, 2025 | 785.00 | 789.00 | 780.00 | 783.00 | 783.00 | - | 155,100 |
| Jul 3, 2025 | 784.00 | 787.00 | 781.00 | 783.00 | 783.00 | -0.13% | 92,400 |