GMO Financial Holdings, Inc. (TYO:7177)
Japan · Delayed Price · Currency is JPY 1,171.00
-42.00 (-3.46%)
Sep 29, 2026, 3:30 PM JST
GMO Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,190.00 | 1,192.00 | 1,170.00 | 1,171.00 | 1,171.00 | -2.30% | 195,800 |
| Sep 28, 2026 | 1,193.00 | 1,221.00 | 1,191.00 | 1,213.00 | 1,198.55 | 2.45% | 264,400 |
| Sep 25, 2026 | 1,171.00 | 1,185.00 | 1,170.00 | 1,184.00 | 1,169.90 | 0.68% | 249,100 |
| Sep 24, 2026 | 1,189.00 | 1,189.00 | 1,168.00 | 1,176.00 | 1,161.99 | -0.59% | 283,700 |
| Sep 18, 2026 | 1,171.00 | 1,196.00 | 1,167.00 | 1,183.00 | 1,168.91 | 1.72% | 234,700 |
| Sep 17, 2026 | 1,169.00 | 1,172.00 | 1,159.00 | 1,163.00 | 1,149.15 | 0.17% | 118,500 |
| Sep 16, 2026 | 1,164.00 | 1,170.00 | 1,157.00 | 1,161.00 | 1,147.17 | - | 188,100 |
| Sep 15, 2026 | 1,172.00 | 1,173.00 | 1,157.00 | 1,161.00 | 1,147.17 | -0.17% | 207,500 |
| Sep 14, 2026 | 1,156.00 | 1,168.00 | 1,140.00 | 1,163.00 | 1,149.15 | 0.43% | 201,500 |
| Sep 11, 2026 | 1,150.00 | 1,164.00 | 1,144.00 | 1,158.00 | 1,144.21 | -0.69% | 183,400 |
| Sep 10, 2026 | 1,147.00 | 1,166.00 | 1,144.00 | 1,166.00 | 1,152.11 | 1.83% | 157,800 |
| Sep 9, 2026 | 1,152.00 | 1,156.00 | 1,140.00 | 1,145.00 | 1,131.36 | -1.29% | 144,400 |
| Sep 8, 2026 | 1,161.00 | 1,177.00 | 1,149.00 | 1,160.00 | 1,146.18 | -0.60% | 174,300 |
| Sep 7, 2026 | 1,171.00 | 1,181.00 | 1,160.00 | 1,167.00 | 1,153.10 | -1.27% | 190,900 |
| Sep 4, 2026 | 1,173.00 | 1,185.00 | 1,160.00 | 1,182.00 | 1,167.92 | 1.90% | 306,000 |
| Sep 3, 2026 | 1,173.00 | 1,173.00 | 1,148.00 | 1,160.00 | 1,146.18 | -0.43% | 224,800 |
| Sep 2, 2026 | 1,200.00 | 1,220.00 | 1,163.00 | 1,165.00 | 1,151.12 | -3.88% | 303,700 |
| Sep 1, 2026 | 1,223.00 | 1,243.00 | 1,203.00 | 1,212.00 | 1,197.56 | -0.57% | 372,300 |
| Aug 31, 2026 | 1,200.00 | 1,230.00 | 1,189.00 | 1,219.00 | 1,204.48 | 1.16% | 425,000 |
| Aug 28, 2026 | 1,180.00 | 1,208.00 | 1,176.00 | 1,205.00 | 1,190.65 | 1.86% | 281,100 |
| Aug 27, 2026 | 1,173.00 | 1,188.00 | 1,158.00 | 1,183.00 | 1,168.91 | 0.94% | 194,400 |
| Aug 26, 2026 | 1,158.00 | 1,185.00 | 1,157.00 | 1,172.00 | 1,158.04 | 1.91% | 329,900 |
| Aug 25, 2026 | 1,159.00 | 1,162.00 | 1,140.00 | 1,150.00 | 1,136.30 | 0.17% | 200,800 |
| Aug 24, 2026 | 1,140.00 | 1,152.00 | 1,133.00 | 1,148.00 | 1,134.32 | 1.95% | 297,600 |
| Aug 21, 2026 | 1,084.00 | 1,126.00 | 1,082.00 | 1,126.00 | 1,112.59 | 2.83% | 287,700 |
| Aug 20, 2026 | 1,084.00 | 1,095.00 | 1,072.00 | 1,095.00 | 1,081.96 | 1.96% | 152,100 |
| Aug 19, 2026 | 1,082.00 | 1,082.00 | 1,064.00 | 1,074.00 | 1,061.21 | -1.47% | 272,800 |
| Aug 18, 2026 | 1,085.00 | 1,097.00 | 1,083.00 | 1,090.00 | 1,077.02 | 0.37% | 126,800 |
| Aug 17, 2026 | 1,100.00 | 1,106.00 | 1,085.00 | 1,086.00 | 1,073.06 | -1.45% | 165,400 |
| Aug 14, 2026 | 1,100.00 | 1,108.00 | 1,091.00 | 1,102.00 | 1,088.87 | 0.36% | 201,300 |
| Aug 13, 2026 | 1,089.00 | 1,098.00 | 1,081.00 | 1,098.00 | 1,084.92 | 1.29% | 130,700 |
| Aug 12, 2026 | 1,098.00 | 1,099.00 | 1,082.00 | 1,084.00 | 1,071.09 | -0.37% | 140,000 |
| Aug 10, 2026 | 1,096.00 | 1,115.00 | 1,081.00 | 1,088.00 | 1,075.04 | - | 289,300 |
| Aug 7, 2026 | 1,100.00 | 1,100.00 | 1,079.00 | 1,088.00 | 1,075.04 | -1.09% | 211,200 |
| Aug 6, 2026 | 1,059.00 | 1,100.00 | 1,052.00 | 1,100.00 | 1,086.90 | 0.46% | 332,100 |
| Aug 5, 2026 | 1,088.00 | 1,095.00 | 1,069.00 | 1,095.00 | 1,081.96 | 1.96% | 291,600 |
| Aug 4, 2026 | 1,082.00 | 1,085.00 | 1,063.00 | 1,074.00 | 1,061.21 | -0.92% | 174,500 |
| Aug 3, 2026 | 1,082.00 | 1,084.00 | 1,055.00 | 1,084.00 | 1,071.09 | -0.37% | 223,700 |
| Jul 31, 2026 | 1,066.00 | 1,092.00 | 1,053.00 | 1,088.00 | 1,075.04 | 1.68% | 223,300 |
| Jul 30, 2026 | 1,078.00 | 1,079.00 | 1,058.00 | 1,070.00 | 1,057.25 | -0.83% | 121,100 |
| Jul 29, 2026 | 1,077.00 | 1,085.00 | 1,059.00 | 1,079.00 | 1,066.15 | -0.09% | 185,400 |
| Jul 28, 2026 | 1,084.00 | 1,087.00 | 1,068.00 | 1,080.00 | 1,067.13 | 1.50% | 338,000 |
| Jul 27, 2026 | 1,048.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,051.32 | 2.01% | 219,800 |
| Jul 24, 2026 | 1,055.00 | 1,056.00 | 1,032.00 | 1,043.00 | 1,030.58 | -1.97% | 216,800 |
| Jul 23, 2026 | 1,055.00 | 1,067.00 | 1,046.00 | 1,064.00 | 1,051.32 | 1.24% | 204,300 |
| Jul 22, 2026 | 1,062.00 | 1,062.00 | 1,043.00 | 1,051.00 | 1,038.48 | -0.10% | 227,700 |
| Jul 21, 2026 | 1,049.00 | 1,060.00 | 1,043.00 | 1,052.00 | 1,039.47 | 0.96% | 191,300 |
| Jul 17, 2026 | 1,067.00 | 1,072.00 | 1,030.00 | 1,042.00 | 1,029.59 | -2.07% | 286,800 |
| Jul 16, 2026 | 1,073.00 | 1,074.00 | 1,054.00 | 1,064.00 | 1,051.32 | -0.47% | 172,600 |
| Jul 15, 2026 | 1,084.00 | 1,084.00 | 1,062.00 | 1,069.00 | 1,056.27 | -0.28% | 168,200 |