GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 1,074.00
-16.00 (-1.47%)
Aug 19, 2026, 3:30 PM JST
GMO Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,082.00 | 1,082.00 | 1,066.00 | 1,070.00 | - | -1.83% | 83,100 |
| 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 |
| Jun 25, 2026 | 1,005.00 | 1,008.00 | 993.00 | 999.00 | 985.14 | - | 216,000 |
| Jun 24, 2026 | 983.00 | 1,012.00 | 982.00 | 999.00 | 985.14 | 1.83% | 311,400 |
| Jun 23, 2026 | 987.00 | 995.00 | 977.00 | 981.00 | 967.39 | 0.62% | 379,400 |
| Jun 22, 2026 | 960.00 | 978.00 | 950.00 | 975.00 | 961.48 | 0.93% | 311,900 |
| Jun 19, 2026 | 985.00 | 985.00 | 962.00 | 966.00 | 952.60 | -1.13% | 397,700 |
| Jun 18, 2026 | 987.00 | 996.00 | 977.00 | 977.00 | 963.45 | -0.81% | 325,200 |
| Jun 17, 2026 | 985.00 | 996.00 | 981.00 | 985.00 | 971.34 | 0.51% | 241,000 |
| Jun 16, 2026 | 1,003.00 | 1,004.00 | 974.00 | 980.00 | 966.41 | -2.58% | 448,300 |
| Jun 15, 2026 | 1,020.00 | 1,020.00 | 994.00 | 1,006.00 | 992.05 | 0.20% | 309,600 |
| Jun 12, 2026 | 1,020.00 | 1,020.00 | 998.00 | 1,004.00 | 990.07 | -0.89% | 147,400 |
| Jun 11, 2026 | 999.00 | 1,015.00 | 997.00 | 1,013.00 | 998.95 | 1.40% | 207,400 |
| Jun 10, 2026 | 1,026.00 | 1,030.00 | 993.00 | 999.00 | 985.14 | -2.63% | 289,400 |
| Jun 9, 2026 | 1,054.00 | 1,054.00 | 1,022.00 | 1,026.00 | 1,011.77 | -1.06% | 198,400 |