Skip to main content
GMO Financial Gate, Inc. (TYO:4051)
Japan flag Japan · Delayed Price · Currency is JPY
5,510.00
-120.00 (-2.13%)
Mar 10, 2026, 9:24 AM JST

GMO Financial Gate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,500.005,720.005,470.005,630.005,630.00-0.53%66,600
Mar 6, 20265,280.005,670.005,210.005,660.005,660.007.20%57,400
Mar 5, 20265,200.005,390.005,120.005,280.005,280.004.14%50,900
Mar 4, 20265,050.005,160.004,980.005,070.005,070.00-1.93%48,900
Mar 3, 20265,160.005,330.005,140.005,170.005,170.00-1.71%40,700
Mar 2, 20265,110.005,260.005,070.005,260.005,260.00-0.57%52,000
Feb 27, 20265,150.005,340.005,130.005,290.005,290.002.52%58,900
Feb 26, 20264,955.005,210.004,955.005,160.005,160.003.41%46,300
Feb 25, 20264,970.005,050.004,915.004,990.004,990.000.20%43,300
Feb 24, 20265,000.005,020.004,890.004,980.004,980.00-0.40%61,700
Feb 20, 20265,100.005,120.004,930.005,000.005,000.00-2.72%45,400
Feb 19, 20265,200.005,220.005,100.005,140.005,140.00-1.34%36,100
Feb 18, 20265,130.005,260.005,130.005,210.005,210.001.36%49,700
Feb 17, 20265,150.005,280.005,090.005,140.005,140.00-0.58%41,200
Feb 16, 20265,190.005,310.005,090.005,170.005,170.00-1.52%70,900
Feb 13, 20265,420.005,800.005,190.005,250.005,250.000.57%228,800
Feb 12, 20265,250.005,280.005,120.005,220.005,220.00-0.38%53,200
Feb 10, 20265,160.005,240.005,160.005,240.005,240.002.34%32,700
Feb 9, 20265,200.005,200.005,080.005,120.005,120.00-1.54%31,800
Feb 6, 20265,200.005,200.005,100.005,200.005,200.00-23,400
Feb 5, 20265,050.005,240.005,050.005,200.005,200.002.77%39,200
Feb 4, 20265,120.005,140.004,985.005,060.005,060.00-1.75%35,900
Feb 3, 20265,050.005,200.005,020.005,150.005,150.002.59%36,500
Feb 2, 20265,110.005,110.004,955.005,020.005,020.00-1.18%37,400
Jan 30, 20265,070.005,110.004,990.005,080.005,080.000.99%27,500
Jan 29, 20264,935.005,070.004,915.005,030.005,030.001.93%36,000
Jan 28, 20264,980.004,990.004,905.004,935.004,935.00-0.50%30,800
Jan 27, 20265,000.005,020.004,915.004,960.004,960.000.61%34,500
Jan 26, 20265,010.005,050.004,920.004,930.004,930.00-2.76%43,600
Jan 23, 20265,040.005,100.005,000.005,070.005,070.000.60%23,000
Jan 22, 20265,060.005,110.005,030.005,040.005,040.000.90%31,600
Jan 21, 20264,935.005,010.004,910.004,995.004,995.00-0.30%31,900
Jan 20, 20264,990.005,030.004,930.005,010.005,010.000.20%39,000
Jan 19, 20265,040.005,100.005,000.005,000.005,000.00-0.79%25,900
Jan 16, 20265,150.005,170.005,000.005,040.005,040.00-1.18%24,200
Jan 15, 20265,050.005,150.005,050.005,100.005,100.001.39%30,700
Jan 14, 20265,180.005,200.005,030.005,030.005,030.00-1.57%26,600
Jan 13, 20265,280.005,280.005,110.005,110.005,110.00-2.48%25,600
Jan 9, 20265,190.005,250.005,190.005,240.005,240.000.38%23,500
Jan 8, 20265,150.005,230.005,110.005,220.005,220.000.97%24,300
Jan 7, 20265,170.005,250.005,080.005,170.005,170.000.39%23,900
Jan 6, 20265,140.005,260.005,090.005,150.005,150.002.18%40,100
Jan 5, 20265,200.005,220.004,960.005,040.005,040.00-3.08%71,000
Dec 30, 20255,270.005,280.005,130.005,200.005,200.00-1.33%30,900
Dec 29, 20255,220.005,270.005,190.005,270.005,270.001.35%27,100
Dec 26, 20255,250.005,250.005,150.005,200.005,200.00-0.76%41,400
Dec 25, 20255,140.005,290.005,130.005,240.005,240.001.95%31,900
Dec 24, 20255,240.005,240.005,110.005,140.005,140.00-2.28%50,100
Dec 23, 20255,090.005,290.005,080.005,260.005,260.004.37%51,600
Dec 22, 20255,070.005,150.004,975.005,040.005,040.00-0.59%48,900
Dec 19, 20254,935.005,100.004,925.005,070.005,070.002.63%41,200
Dec 18, 20254,810.004,945.004,810.004,940.004,940.001.65%29,000
Dec 17, 20254,860.004,865.004,760.004,860.004,860.00-50,800
Dec 16, 20255,030.005,030.004,855.004,860.004,860.00-3.38%44,500
Dec 15, 20254,950.005,080.004,880.005,030.005,030.001.31%23,400
Dec 12, 20254,920.004,965.004,910.004,965.004,965.002.06%38,200
Dec 11, 20255,000.005,030.004,865.004,865.004,865.00-2.70%44,800
Dec 10, 20255,090.005,100.004,990.005,000.005,000.000.60%32,100
Dec 9, 20255,120.005,190.004,955.004,970.004,970.00-2.93%53,400
Dec 8, 20255,120.005,170.005,080.005,120.005,120.000.20%28,200
Dec 5, 20255,220.005,270.005,100.005,110.005,110.00-3.22%29,500
Dec 4, 20255,150.005,300.005,130.005,280.005,280.002.13%39,800
Dec 3, 20255,110.005,210.005,110.005,170.005,170.000.78%23,100
Dec 2, 20255,260.005,300.005,120.005,130.005,130.00-2.29%30,800
Dec 1, 20255,500.005,520.005,240.005,250.005,250.00-4.37%31,300
Nov 28, 20255,350.005,530.005,330.005,490.005,490.003.78%54,900
Nov 27, 20255,330.005,430.005,280.005,290.005,290.00-1.31%20,800
Nov 26, 20255,160.005,380.005,130.005,360.005,360.005.93%54,600
Nov 25, 20255,160.005,190.005,040.005,060.005,060.00-2.69%34,900
Nov 21, 20254,960.005,320.004,960.005,200.005,200.006.01%96,500
Nov 20, 20255,160.005,230.004,870.004,905.004,905.00-4.76%119,400
Nov 19, 20255,240.005,240.005,110.005,150.005,150.00-1.72%44,900
Nov 18, 20255,200.005,320.005,150.005,240.005,240.00-0.38%51,400
Nov 17, 20255,470.005,500.005,240.005,260.005,260.00-4.36%88,200
Nov 14, 20255,700.005,890.005,410.005,500.005,500.00-0.72%169,500
Nov 13, 20255,840.005,840.005,540.005,540.005,540.00-5.14%85,400
Nov 12, 20255,760.005,900.005,710.005,840.005,840.002.64%42,000
Nov 11, 20255,660.005,720.005,580.005,690.005,690.000.53%25,700
Nov 10, 20255,640.005,690.005,620.005,660.005,660.000.53%16,100
Nov 7, 20255,570.005,670.005,560.005,630.005,630.00-0.53%17,400
Nov 6, 20255,620.005,760.005,580.005,660.005,660.001.43%30,900
Nov 5, 20255,550.005,610.005,440.005,580.005,580.00-0.36%49,500
Nov 4, 20255,680.005,700.005,600.005,600.005,600.00-3.11%42,500
Oct 31, 20255,780.005,880.005,760.005,780.005,780.00-33,000
Oct 30, 20255,830.005,850.005,710.005,780.005,780.000.17%32,800
Oct 29, 20256,000.006,000.005,740.005,770.005,770.00-3.03%40,200
Oct 28, 20256,100.006,120.005,940.005,950.005,950.00-3.41%33,700
Oct 27, 20256,250.006,310.006,160.006,160.006,160.00-1.12%18,800
Oct 24, 20256,250.006,250.006,120.006,230.006,230.001.30%15,100
Oct 23, 20256,170.006,270.006,150.006,150.006,150.00-1.91%15,800
Oct 22, 20256,190.006,300.006,160.006,270.006,270.001.29%25,300
Oct 21, 20256,150.006,300.006,110.006,190.006,190.00-0.96%32,500
Oct 20, 20256,050.006,280.006,030.006,250.006,250.005.40%43,800
Oct 17, 20255,900.005,940.005,850.005,930.005,930.00-1.17%25,500
Oct 16, 20256,110.006,110.005,940.006,000.006,000.00-0.83%22,400
Oct 15, 20255,900.006,050.005,870.006,050.006,050.004.31%22,600
Oct 14, 20255,990.006,000.005,770.005,800.005,800.00-5.54%46,400
Oct 10, 20256,240.006,240.006,040.006,140.006,140.00-1.76%30,800
Oct 9, 20256,160.006,290.006,130.006,250.006,250.00-0.16%35,000
Oct 8, 20255,990.006,310.005,970.006,260.006,260.004.51%59,500