GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 929.00
+1.00 (0.11%)
Oct 16, 2025, 11:30 AM JST
GMO Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 920.00 | 925.00 | 913.00 | 924.00 | 924.00 | 1.65% | 111,200 |
| 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 | 969.10 | 0.62% | 317,100 |
| Sep 25, 2025 | 967.00 | 980.00 | 966.00 | 975.00 | 963.17 | 0.72% | 181,200 |
| Sep 24, 2025 | 973.00 | 977.00 | 967.00 | 968.00 | 956.26 | -0.31% | 207,800 |
| Sep 22, 2025 | 975.00 | 980.00 | 971.00 | 971.00 | 959.22 | -0.41% | 202,000 |
| Sep 19, 2025 | 989.00 | 989.00 | 966.00 | 975.00 | 963.17 | -0.91% | 413,400 |
| Sep 18, 2025 | 979.00 | 987.00 | 974.00 | 984.00 | 972.06 | 0.72% | 216,000 |
| Sep 17, 2025 | 992.00 | 992.00 | 975.00 | 977.00 | 965.15 | -1.41% | 255,700 |
| Sep 16, 2025 | 1,000.00 | 1,005.00 | 990.00 | 991.00 | 978.98 | -0.80% | 333,600 |
| Sep 12, 2025 | 991.00 | 1,005.00 | 990.00 | 999.00 | 986.88 | 1.11% | 256,900 |
| Sep 11, 2025 | 1,000.00 | 1,003.00 | 982.00 | 988.00 | 976.02 | -1.10% | 286,500 |
| Sep 10, 2025 | 990.00 | 999.00 | 988.00 | 999.00 | 986.88 | 1.22% | 181,900 |
| Sep 9, 2025 | 990.00 | 1,003.00 | 980.00 | 987.00 | 975.03 | - | 411,900 |
| Sep 8, 2025 | 981.00 | 991.00 | 978.00 | 987.00 | 975.03 | 0.51% | 193,400 |
| Sep 5, 2025 | 989.00 | 991.00 | 979.00 | 982.00 | 970.09 | -0.30% | 237,700 |
| Sep 4, 2025 | 979.00 | 990.00 | 978.00 | 985.00 | 973.05 | 0.92% | 200,800 |
| Sep 3, 2025 | 985.00 | 988.00 | 974.00 | 976.00 | 964.16 | -0.71% | 262,700 |
| Sep 2, 2025 | 982.00 | 988.00 | 979.00 | 983.00 | 971.08 | 0.31% | 197,800 |
| Sep 1, 2025 | 989.00 | 993.00 | 973.00 | 980.00 | 968.11 | -1.61% | 300,900 |
| Aug 29, 2025 | 999.00 | 1,004.00 | 985.00 | 996.00 | 983.92 | -0.20% | 333,800 |
| Aug 28, 2025 | 980.00 | 1,007.00 | 966.00 | 998.00 | 985.89 | 2.04% | 458,500 |
| Aug 27, 2025 | 973.00 | 1,000.00 | 970.00 | 978.00 | 966.14 | 1.35% | 548,100 |
| Aug 26, 2025 | 960.00 | 966.00 | 955.00 | 965.00 | 953.29 | 0.42% | 212,800 |
| Aug 25, 2025 | 972.00 | 977.00 | 960.00 | 961.00 | 949.34 | 0.10% | 268,400 |
| Aug 22, 2025 | 961.00 | 966.00 | 944.00 | 960.00 | 948.36 | -0.10% | 370,900 |
| Aug 21, 2025 | 934.00 | 964.00 | 932.00 | 961.00 | 949.34 | 3.22% | 437,400 |
| Aug 20, 2025 | 934.00 | 940.00 | 930.00 | 931.00 | 919.71 | 0.11% | 209,200 |
| Aug 19, 2025 | 944.00 | 944.00 | 929.00 | 930.00 | 918.72 | -1.48% | 277,700 |
| Aug 18, 2025 | 935.00 | 949.00 | 932.00 | 944.00 | 932.55 | 0.96% | 322,100 |
| Aug 15, 2025 | 931.00 | 938.00 | 929.00 | 935.00 | 923.66 | 0.43% | 215,700 |
| Aug 14, 2025 | 932.00 | 933.00 | 921.00 | 931.00 | 919.71 | -0.53% | 226,400 |
| Aug 13, 2025 | 940.00 | 943.00 | 929.00 | 936.00 | 924.65 | -0.11% | 332,400 |
| Aug 12, 2025 | 925.00 | 940.00 | 925.00 | 937.00 | 925.63 | 1.52% | 416,800 |
| Aug 8, 2025 | 921.00 | 933.00 | 913.00 | 923.00 | 911.80 | -0.32% | 390,900 |
| Aug 7, 2025 | 913.00 | 935.00 | 891.00 | 926.00 | 914.77 | 1.76% | 761,500 |
| Aug 6, 2025 | 909.00 | 945.00 | 897.00 | 910.00 | 898.96 | 7.18% | 1,485,400 |
| Aug 5, 2025 | 842.00 | 852.00 | 842.00 | 849.00 | 838.70 | 1.19% | 187,700 |
| Aug 4, 2025 | 836.00 | 845.00 | 832.00 | 839.00 | 828.82 | -0.94% | 208,300 |
| Aug 1, 2025 | 838.00 | 853.00 | 838.00 | 847.00 | 836.73 | 1.07% | 263,100 |