GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 1,160.00
-7.00 (-0.60%)
Sep 8, 2026, 3:30 PM JST
GMO Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,171.00 | 1,181.00 | 1,160.00 | 1,167.00 | 1,167.00 | -1.27% | 190,900 |
| Sep 4, 2026 | 1,173.00 | 1,185.00 | 1,160.00 | 1,182.00 | 1,182.00 | 1.90% | 306,000 |
| Sep 3, 2026 | 1,173.00 | 1,173.00 | 1,148.00 | 1,160.00 | 1,160.00 | -0.43% | 224,800 |
| Sep 2, 2026 | 1,200.00 | 1,220.00 | 1,163.00 | 1,165.00 | 1,165.00 | -3.88% | 303,700 |
| Sep 1, 2026 | 1,223.00 | 1,243.00 | 1,203.00 | 1,212.00 | 1,212.00 | -0.57% | 372,300 |
| Aug 31, 2026 | 1,200.00 | 1,230.00 | 1,189.00 | 1,219.00 | 1,219.00 | 1.16% | 425,000 |
| Aug 28, 2026 | 1,180.00 | 1,208.00 | 1,176.00 | 1,205.00 | 1,205.00 | 1.86% | 281,100 |
| Aug 27, 2026 | 1,173.00 | 1,188.00 | 1,158.00 | 1,183.00 | 1,183.00 | 0.94% | 194,400 |
| Aug 26, 2026 | 1,158.00 | 1,185.00 | 1,157.00 | 1,172.00 | 1,172.00 | 1.91% | 329,900 |
| Aug 25, 2026 | 1,159.00 | 1,162.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.17% | 200,800 |
| Aug 24, 2026 | 1,140.00 | 1,152.00 | 1,133.00 | 1,148.00 | 1,148.00 | 1.95% | 297,600 |
| Aug 21, 2026 | 1,084.00 | 1,126.00 | 1,082.00 | 1,126.00 | 1,126.00 | 2.83% | 287,700 |
| Aug 20, 2026 | 1,084.00 | 1,095.00 | 1,072.00 | 1,095.00 | 1,095.00 | 1.96% | 152,100 |
| Aug 19, 2026 | 1,082.00 | 1,082.00 | 1,064.00 | 1,074.00 | 1,074.00 | -1.47% | 272,800 |
| Aug 18, 2026 | 1,085.00 | 1,097.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.37% | 126,800 |
| Aug 17, 2026 | 1,100.00 | 1,106.00 | 1,085.00 | 1,086.00 | 1,086.00 | -1.45% | 165,400 |
| Aug 14, 2026 | 1,100.00 | 1,108.00 | 1,091.00 | 1,102.00 | 1,102.00 | 0.36% | 201,300 |
| Aug 13, 2026 | 1,089.00 | 1,098.00 | 1,081.00 | 1,098.00 | 1,098.00 | 1.29% | 130,700 |
| Aug 12, 2026 | 1,098.00 | 1,099.00 | 1,082.00 | 1,084.00 | 1,084.00 | -0.37% | 140,000 |
| Aug 10, 2026 | 1,096.00 | 1,115.00 | 1,081.00 | 1,088.00 | 1,088.00 | - | 289,300 |
| Aug 7, 2026 | 1,100.00 | 1,100.00 | 1,079.00 | 1,088.00 | 1,088.00 | -1.09% | 211,200 |
| Aug 6, 2026 | 1,059.00 | 1,100.00 | 1,052.00 | 1,100.00 | 1,100.00 | 0.46% | 332,100 |
| Aug 5, 2026 | 1,088.00 | 1,095.00 | 1,069.00 | 1,095.00 | 1,095.00 | 1.96% | 291,600 |
| Aug 4, 2026 | 1,082.00 | 1,085.00 | 1,063.00 | 1,074.00 | 1,074.00 | -0.92% | 174,500 |
| Aug 3, 2026 | 1,082.00 | 1,084.00 | 1,055.00 | 1,084.00 | 1,084.00 | -0.37% | 223,700 |
| Jul 31, 2026 | 1,066.00 | 1,092.00 | 1,053.00 | 1,088.00 | 1,088.00 | 1.68% | 223,300 |
| Jul 30, 2026 | 1,078.00 | 1,079.00 | 1,058.00 | 1,070.00 | 1,070.00 | -0.83% | 121,100 |
| Jul 29, 2026 | 1,077.00 | 1,085.00 | 1,059.00 | 1,079.00 | 1,079.00 | -0.09% | 185,400 |
| Jul 28, 2026 | 1,084.00 | 1,087.00 | 1,068.00 | 1,080.00 | 1,080.00 | 1.50% | 338,000 |
| Jul 27, 2026 | 1,048.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,064.00 | 2.01% | 219,800 |
| Jul 24, 2026 | 1,055.00 | 1,056.00 | 1,032.00 | 1,043.00 | 1,043.00 | -1.97% | 216,800 |
| Jul 23, 2026 | 1,055.00 | 1,067.00 | 1,046.00 | 1,064.00 | 1,064.00 | 1.24% | 204,300 |
| Jul 22, 2026 | 1,062.00 | 1,062.00 | 1,043.00 | 1,051.00 | 1,051.00 | -0.10% | 227,700 |
| Jul 21, 2026 | 1,049.00 | 1,060.00 | 1,043.00 | 1,052.00 | 1,052.00 | 0.96% | 191,300 |
| Jul 17, 2026 | 1,067.00 | 1,072.00 | 1,030.00 | 1,042.00 | 1,042.00 | -2.07% | 286,800 |
| Jul 16, 2026 | 1,073.00 | 1,074.00 | 1,054.00 | 1,064.00 | 1,064.00 | -0.47% | 172,600 |
| Jul 15, 2026 | 1,084.00 | 1,084.00 | 1,062.00 | 1,069.00 | 1,069.00 | -0.28% | 168,200 |
| Jul 14, 2026 | 1,051.00 | 1,076.00 | 1,044.00 | 1,072.00 | 1,072.00 | 2.68% | 221,500 |
| Jul 13, 2026 | 1,056.00 | 1,072.00 | 1,039.00 | 1,044.00 | 1,044.00 | -2.16% | 237,300 |
| Jul 10, 2026 | 1,037.00 | 1,073.00 | 1,035.00 | 1,067.00 | 1,067.00 | 3.09% | 324,700 |
| Jul 9, 2026 | 1,018.00 | 1,035.00 | 1,008.00 | 1,035.00 | 1,035.00 | 0.58% | 208,500 |
| Jul 8, 2026 | 1,019.00 | 1,080.00 | 1,014.00 | 1,029.00 | 1,029.00 | 1.28% | 379,300 |
| Jul 7, 2026 | 1,026.00 | 1,032.00 | 1,012.00 | 1,016.00 | 1,016.00 | -1.07% | 210,100 |
| Jul 6, 2026 | 1,031.00 | 1,038.00 | 1,020.00 | 1,027.00 | 1,027.00 | -0.19% | 207,000 |
| Jul 3, 2026 | 1,004.00 | 1,029.00 | 1,000.00 | 1,029.00 | 1,029.00 | 2.59% | 250,000 |
| Jul 2, 2026 | 982.00 | 1,005.00 | 974.00 | 1,003.00 | 1,003.00 | 2.45% | 313,500 |
| Jul 1, 2026 | 978.00 | 995.00 | 971.00 | 979.00 | 979.00 | -0.51% | 259,000 |
| Jun 30, 2026 | 990.00 | 994.00 | 978.00 | 984.00 | 984.00 | -0.81% | 262,300 |
| Jun 29, 2026 | 987.00 | 997.00 | 978.00 | 992.00 | 992.00 | 1.92% | 247,700 |
| Jun 26, 2026 | 996.00 | 1,000.00 | 982.00 | 987.00 | 973.31 | -1.20% | 405,400 |