GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 1,046.00
+47.00 (4.70%)
Nov 10, 2026, 3:30 PM JST
GMO Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,022.00 | 1,048.00 | 1,017.00 | 1,046.00 | 1,046.00 | 4.70% | 332,200 |
| Nov 9, 2026 | 1,000.00 | 1,018.00 | 997.00 | 999.00 | 999.00 | 3.42% | 408,600 |
| Nov 6, 2026 | 964.00 | 994.00 | 960.00 | 966.00 | 966.00 | -4.26% | 617,100 |
| Nov 5, 2026 | 1,014.00 | 1,028.00 | 1,001.00 | 1,009.00 | 1,009.00 | 1.20% | 439,900 |
| Nov 4, 2026 | 1,010.00 | 1,017.00 | 974.00 | 997.00 | 997.00 | -2.06% | 689,200 |
| Nov 2, 2026 | 1,030.00 | 1,048.00 | 995.00 | 1,018.00 | 1,018.00 | -4.68% | 840,800 |
| Oct 30, 2026 | 1,075.00 | 1,088.00 | 1,060.00 | 1,068.00 | 1,068.00 | -1.29% | 423,600 |
| Oct 29, 2026 | 1,087.00 | 1,092.00 | 1,073.00 | 1,082.00 | 1,082.00 | 0.28% | 390,000 |
| Oct 28, 2026 | 1,054.00 | 1,088.00 | 1,031.00 | 1,079.00 | 1,079.00 | 3.15% | 745,600 |
| Oct 27, 2026 | 1,043.00 | 1,061.00 | 1,011.00 | 1,046.00 | 1,046.00 | 0.10% | 918,000 |
| Oct 26, 2026 | 1,032.00 | 1,060.00 | 1,006.00 | 1,045.00 | 1,045.00 | -7.36% | 2,247,500 |
| Oct 23, 2026 | 1,130.00 | 1,134.00 | 1,091.00 | 1,128.00 | 1,128.00 | 0.53% | 583,800 |
| Oct 22, 2026 | 1,143.00 | 1,148.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.41% | 200,100 |
| Oct 21, 2026 | 1,132.00 | 1,150.00 | 1,125.00 | 1,138.00 | 1,138.00 | 2.06% | 223,900 |
| Oct 20, 2026 | 1,167.00 | 1,167.00 | 1,115.00 | 1,115.00 | 1,115.00 | -4.37% | 220,500 |
| Oct 19, 2026 | 1,162.00 | 1,169.00 | 1,145.00 | 1,166.00 | 1,166.00 | -0.26% | 170,700 |
| Oct 16, 2026 | 1,155.00 | 1,183.00 | 1,152.00 | 1,169.00 | 1,169.00 | 1.74% | 257,500 |
| Oct 15, 2026 | 1,144.00 | 1,155.00 | 1,137.00 | 1,149.00 | 1,149.00 | -0.78% | 318,700 |
| Oct 14, 2026 | 1,168.00 | 1,169.00 | 1,145.00 | 1,158.00 | 1,158.00 | -1.03% | 202,400 |
| Oct 13, 2026 | 1,139.00 | 1,177.00 | 1,133.00 | 1,170.00 | 1,170.00 | 3.91% | 241,200 |
| Oct 9, 2026 | 1,120.00 | 1,130.00 | 1,102.00 | 1,126.00 | 1,126.00 | 1.72% | 176,400 |
| Oct 8, 2026 | 1,130.00 | 1,138.00 | 1,092.00 | 1,107.00 | 1,107.00 | -2.98% | 321,600 |
| Oct 7, 2026 | 1,163.00 | 1,171.00 | 1,135.00 | 1,141.00 | 1,141.00 | -2.23% | 251,100 |
| Oct 6, 2026 | 1,156.00 | 1,171.00 | 1,152.00 | 1,167.00 | 1,167.00 | 1.57% | 191,600 |
| Oct 5, 2026 | 1,146.00 | 1,166.00 | 1,133.00 | 1,149.00 | 1,149.00 | -0.09% | 310,300 |
| Oct 2, 2026 | 1,171.00 | 1,171.00 | 1,146.00 | 1,150.00 | 1,150.00 | -2.46% | 220,200 |
| Oct 1, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,179.00 | 1,179.00 | 0.51% | 214,900 |
| Sep 30, 2026 | 1,175.00 | 1,175.00 | 1,152.00 | 1,173.00 | 1,173.00 | 0.17% | 227,200 |
| Sep 29, 2026 | 1,190.00 | 1,192.00 | 1,170.00 | 1,171.00 | 1,171.00 | -1.83% | 195,800 |
| Sep 28, 2026 | 1,193.00 | 1,221.00 | 1,191.00 | 1,213.00 | 1,192.77 | 2.45% | 264,400 |
| Sep 25, 2026 | 1,171.00 | 1,185.00 | 1,170.00 | 1,184.00 | 1,164.25 | 0.68% | 249,100 |
| Sep 24, 2026 | 1,189.00 | 1,189.00 | 1,168.00 | 1,176.00 | 1,156.39 | -0.59% | 283,700 |
| Sep 18, 2026 | 1,171.00 | 1,196.00 | 1,167.00 | 1,183.00 | 1,163.27 | 1.72% | 234,700 |
| Sep 17, 2026 | 1,169.00 | 1,172.00 | 1,159.00 | 1,163.00 | 1,143.60 | 0.17% | 118,500 |
| Sep 16, 2026 | 1,164.00 | 1,170.00 | 1,157.00 | 1,161.00 | 1,141.64 | - | 188,100 |
| Sep 15, 2026 | 1,172.00 | 1,173.00 | 1,157.00 | 1,161.00 | 1,141.64 | -0.17% | 207,500 |
| Sep 14, 2026 | 1,156.00 | 1,168.00 | 1,140.00 | 1,163.00 | 1,143.60 | 0.43% | 201,500 |
| Sep 11, 2026 | 1,150.00 | 1,164.00 | 1,144.00 | 1,158.00 | 1,138.69 | -0.69% | 183,400 |
| Sep 10, 2026 | 1,147.00 | 1,166.00 | 1,144.00 | 1,166.00 | 1,146.55 | 1.83% | 157,800 |
| Sep 9, 2026 | 1,152.00 | 1,156.00 | 1,140.00 | 1,145.00 | 1,125.90 | -1.29% | 144,400 |
| Sep 8, 2026 | 1,161.00 | 1,177.00 | 1,149.00 | 1,160.00 | 1,140.65 | -0.60% | 174,300 |
| Sep 7, 2026 | 1,171.00 | 1,181.00 | 1,160.00 | 1,167.00 | 1,147.54 | -1.27% | 190,900 |
| Sep 4, 2026 | 1,173.00 | 1,185.00 | 1,160.00 | 1,182.00 | 1,162.29 | 1.90% | 306,000 |
| Sep 3, 2026 | 1,173.00 | 1,173.00 | 1,148.00 | 1,160.00 | 1,140.65 | -0.43% | 224,800 |
| Sep 2, 2026 | 1,200.00 | 1,220.00 | 1,163.00 | 1,165.00 | 1,145.57 | -3.88% | 303,700 |
| Sep 1, 2026 | 1,223.00 | 1,243.00 | 1,203.00 | 1,212.00 | 1,191.79 | -0.57% | 372,300 |
| Aug 31, 2026 | 1,200.00 | 1,230.00 | 1,189.00 | 1,219.00 | 1,198.67 | 1.16% | 425,000 |
| Aug 28, 2026 | 1,180.00 | 1,208.00 | 1,176.00 | 1,205.00 | 1,184.90 | 1.86% | 281,100 |
| Aug 27, 2026 | 1,173.00 | 1,188.00 | 1,158.00 | 1,183.00 | 1,163.27 | 0.94% | 194,400 |
| Aug 26, 2026 | 1,158.00 | 1,185.00 | 1,157.00 | 1,172.00 | 1,152.45 | 1.91% | 329,900 |