GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 1,096.00
+9.00 (0.83%)
May 8, 2026, 3:30 PM JST
GMO Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,081.00 | 1,106.00 | 1,068.00 | 1,096.00 | 1,096.00 | 0.83% | 485,100 |
| May 7, 2026 | 1,050.00 | 1,095.00 | 1,042.00 | 1,087.00 | 1,087.00 | 3.92% | 648,200 |
| May 1, 2026 | 1,012.00 | 1,060.00 | 1,005.00 | 1,046.00 | 1,046.00 | 1.85% | 494,100 |
| Apr 30, 2026 | 1,049.00 | 1,049.00 | 1,018.00 | 1,027.00 | 1,027.00 | -2.00% | 418,700 |
| Apr 28, 2026 | 1,037.00 | 1,052.00 | 1,033.00 | 1,048.00 | 1,048.00 | 1.45% | 400,200 |
| Apr 27, 2026 | 1,033.00 | 1,052.00 | 1,031.00 | 1,033.00 | 1,033.00 | -1.81% | 405,700 |
| Apr 24, 2026 | 1,037.00 | 1,070.00 | 1,029.00 | 1,052.00 | 1,052.00 | 1.25% | 416,600 |
| Apr 23, 2026 | 1,021.00 | 1,057.00 | 1,014.00 | 1,039.00 | 1,039.00 | 4.21% | 886,800 |
| Apr 22, 2026 | 1,012.00 | 1,015.00 | 990.00 | 997.00 | 997.00 | -1.68% | 247,200 |
| Apr 21, 2026 | 1,003.00 | 1,018.00 | 990.00 | 1,014.00 | 1,014.00 | 2.01% | 516,300 |
| Apr 20, 2026 | 1,016.00 | 1,019.00 | 989.00 | 994.00 | 994.00 | -1.39% | 374,700 |
| Apr 17, 2026 | 979.00 | 1,015.00 | 979.00 | 1,008.00 | 1,008.00 | 2.65% | 828,500 |
| Apr 16, 2026 | 962.00 | 987.00 | 958.00 | 982.00 | 982.00 | 2.83% | 707,200 |
| Apr 15, 2026 | 954.00 | 960.00 | 949.00 | 955.00 | 955.00 | 1.27% | 251,700 |
| Apr 14, 2026 | 949.00 | 952.00 | 940.00 | 943.00 | 943.00 | 0.96% | 213,700 |
| Apr 13, 2026 | 930.00 | 938.00 | 924.00 | 934.00 | 934.00 | 0.54% | 210,000 |
| Apr 10, 2026 | 941.00 | 945.00 | 925.00 | 929.00 | 929.00 | -0.85% | 150,000 |
| Apr 9, 2026 | 949.00 | 952.00 | 936.00 | 937.00 | 937.00 | -1.26% | 157,700 |
| Apr 8, 2026 | 948.00 | 949.00 | 940.00 | 949.00 | 949.00 | 1.71% | 209,800 |
| Apr 7, 2026 | 938.00 | 946.00 | 930.00 | 933.00 | 933.00 | -0.11% | 421,300 |
| Apr 6, 2026 | 928.00 | 935.00 | 927.00 | 934.00 | 934.00 | 0.65% | 99,000 |
| Apr 3, 2026 | 927.00 | 936.00 | 924.00 | 928.00 | 928.00 | 1.09% | 226,500 |
| Apr 2, 2026 | 926.00 | 934.00 | 910.00 | 918.00 | 918.00 | -0.33% | 265,400 |
| Apr 1, 2026 | 910.00 | 921.00 | 905.00 | 921.00 | 921.00 | 3.48% | 224,100 |
| Mar 31, 2026 | 895.00 | 903.00 | 886.00 | 890.00 | 890.00 | 0.11% | 277,400 |
| Mar 30, 2026 | 872.00 | 895.00 | 867.00 | 889.00 | 889.00 | -2.52% | 308,000 |
| Mar 27, 2026 | 910.00 | 920.00 | 910.00 | 912.00 | 901.48 | -0.22% | 177,400 |
| Mar 26, 2026 | 923.00 | 924.00 | 908.00 | 914.00 | 903.46 | -0.98% | 183,100 |
| Mar 25, 2026 | 914.00 | 926.00 | 914.00 | 923.00 | 912.35 | 1.43% | 137,700 |
| Mar 24, 2026 | 911.00 | 913.00 | 904.00 | 910.00 | 899.50 | 2.02% | 169,100 |
| Mar 23, 2026 | 904.00 | 904.00 | 892.00 | 892.00 | 881.71 | -2.83% | 297,500 |
| Mar 19, 2026 | 930.00 | 934.00 | 918.00 | 918.00 | 907.41 | -2.03% | 210,300 |
| Mar 18, 2026 | 913.00 | 937.00 | 911.00 | 937.00 | 926.19 | 3.42% | 259,100 |
| Mar 17, 2026 | 915.00 | 918.00 | 906.00 | 906.00 | 895.55 | 0.22% | 117,800 |
| Mar 16, 2026 | 907.00 | 918.00 | 904.00 | 904.00 | 893.57 | - | 268,900 |
| Mar 13, 2026 | 904.00 | 910.00 | 898.00 | 904.00 | 893.57 | -0.44% | 193,500 |
| Mar 12, 2026 | 923.00 | 923.00 | 903.00 | 908.00 | 897.53 | -2.05% | 234,700 |
| Mar 11, 2026 | 933.00 | 937.00 | 927.00 | 927.00 | 916.31 | -0.75% | 161,500 |
| Mar 10, 2026 | 929.00 | 934.00 | 918.00 | 934.00 | 923.23 | 2.52% | 404,400 |
| Mar 9, 2026 | 899.00 | 915.00 | 889.00 | 911.00 | 900.49 | -1.94% | 452,100 |
| Mar 6, 2026 | 915.00 | 929.00 | 908.00 | 929.00 | 918.28 | 0.87% | 211,200 |
| Mar 5, 2026 | 912.00 | 930.00 | 912.00 | 921.00 | 910.38 | 3.60% | 284,800 |
| Mar 4, 2026 | 900.00 | 908.00 | 878.00 | 889.00 | 878.75 | -3.68% | 582,100 |
| Mar 3, 2026 | 942.00 | 942.00 | 920.00 | 923.00 | 912.35 | -2.22% | 412,400 |
| Mar 2, 2026 | 940.00 | 945.00 | 921.00 | 944.00 | 933.11 | -1.05% | 500,100 |
| Feb 27, 2026 | 949.00 | 954.00 | 940.00 | 954.00 | 943.00 | 0.32% | 276,600 |
| Feb 26, 2026 | 939.00 | 953.00 | 939.00 | 951.00 | 940.03 | 1.60% | 435,900 |
| Feb 25, 2026 | 921.00 | 936.00 | 917.00 | 936.00 | 925.20 | 1.63% | 330,000 |
| Feb 24, 2026 | 911.00 | 925.00 | 902.00 | 921.00 | 910.38 | 1.10% | 366,000 |
| Feb 20, 2026 | 916.00 | 917.00 | 905.00 | 911.00 | 900.49 | -0.65% | 246,500 |