GMO Financial Gate, Inc. (TYO:4051)
Japan
· Delayed Price · Currency is JPY 5,830.00
-70.00 (-1.19%)
Apr 28, 2026, 3:30 PM JST
GMO Financial Gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,980.00 | 5,980.00 | 5,820.00 | 5,830.00 | 5,830.00 | -1.19% | 68,200 |
| Apr 27, 2026 | 5,920.00 | 6,060.00 | 5,810.00 | 5,900.00 | 5,900.00 | 1.03% | 41,700 |
| Apr 24, 2026 | 5,780.00 | 5,890.00 | 5,680.00 | 5,840.00 | 5,840.00 | 0.17% | 37,800 |
| Apr 23, 2026 | 6,300.00 | 6,300.00 | 5,830.00 | 5,830.00 | 5,830.00 | -7.02% | 101,700 |
| Apr 22, 2026 | 6,320.00 | 6,400.00 | 6,250.00 | 6,270.00 | 6,270.00 | -0.32% | 29,000 |
| Apr 21, 2026 | 6,250.00 | 6,320.00 | 6,170.00 | 6,290.00 | 6,290.00 | 1.45% | 33,800 |
| Apr 20, 2026 | 6,110.00 | 6,240.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2.14% | 30,200 |
| Apr 17, 2026 | 6,010.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | 2.02% | 34,800 |
| Apr 16, 2026 | 5,850.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | 3.12% | 48,800 |
| Apr 15, 2026 | 5,660.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,770.00 | 2.12% | 21,600 |
| Apr 14, 2026 | 5,600.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1.80% | 18,100 |
| Apr 13, 2026 | 5,440.00 | 5,560.00 | 5,440.00 | 5,550.00 | 5,550.00 | 0.18% | 30,500 |
| Apr 10, 2026 | 5,740.00 | 5,750.00 | 5,530.00 | 5,540.00 | 5,540.00 | -3.48% | 33,500 |
| Apr 9, 2026 | 5,820.00 | 5,870.00 | 5,670.00 | 5,740.00 | 5,740.00 | -1.71% | 25,300 |
| Apr 8, 2026 | 5,700.00 | 5,880.00 | 5,690.00 | 5,840.00 | 5,840.00 | 2.82% | 42,100 |
| Apr 7, 2026 | 5,570.00 | 5,680.00 | 5,560.00 | 5,680.00 | 5,680.00 | 1.97% | 22,100 |
| Apr 6, 2026 | 5,480.00 | 5,580.00 | 5,460.00 | 5,570.00 | 5,570.00 | 1.64% | 21,000 |
| Apr 3, 2026 | 5,410.00 | 5,480.00 | 5,370.00 | 5,480.00 | 5,480.00 | 2.43% | 36,300 |
| Apr 2, 2026 | 5,460.00 | 5,510.00 | 5,300.00 | 5,350.00 | 5,350.00 | -2.01% | 21,500 |
| Apr 1, 2026 | 5,300.00 | 5,460.00 | 5,260.00 | 5,460.00 | 5,460.00 | 5.00% | 28,800 |
| Mar 31, 2026 | 5,300.00 | 5,360.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 24,700 |
| Mar 30, 2026 | 5,160.00 | 5,340.00 | 5,130.00 | 5,300.00 | 5,300.00 | -2.93% | 47,500 |
| Mar 27, 2026 | 5,300.00 | 5,490.00 | 5,280.00 | 5,460.00 | 5,460.00 | 3.02% | 29,600 |
| Mar 26, 2026 | 5,440.00 | 5,440.00 | 5,200.00 | 5,300.00 | 5,300.00 | -2.03% | 30,100 |
| Mar 25, 2026 | 5,410.00 | 5,430.00 | 5,340.00 | 5,410.00 | 5,410.00 | - | 17,000 |
| Mar 24, 2026 | 5,300.00 | 5,440.00 | 5,300.00 | 5,410.00 | 5,410.00 | 3.24% | 19,800 |
| Mar 23, 2026 | 5,210.00 | 5,340.00 | 5,110.00 | 5,240.00 | 5,240.00 | -1.32% | 62,000 |
| Mar 19, 2026 | 5,380.00 | 5,410.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.93% | 20,200 |
| Mar 18, 2026 | 5,370.00 | 5,410.00 | 5,310.00 | 5,360.00 | 5,360.00 | -0.92% | 23,000 |
| Mar 17, 2026 | 5,400.00 | 5,460.00 | 5,380.00 | 5,410.00 | 5,410.00 | 0.37% | 18,800 |
| Mar 16, 2026 | 5,400.00 | 5,450.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.19% | 16,500 |
| Mar 13, 2026 | 5,350.00 | 5,470.00 | 5,250.00 | 5,400.00 | 5,400.00 | -0.92% | 41,900 |
| Mar 12, 2026 | 5,560.00 | 5,620.00 | 5,360.00 | 5,450.00 | 5,450.00 | -3.71% | 40,700 |
| Mar 11, 2026 | 5,600.00 | 5,680.00 | 5,520.00 | 5,660.00 | 5,660.00 | 1.07% | 36,900 |
| Mar 10, 2026 | 5,730.00 | 5,730.00 | 5,440.00 | 5,600.00 | 5,600.00 | -0.53% | 68,700 |
| Mar 9, 2026 | 5,500.00 | 5,720.00 | 5,470.00 | 5,630.00 | 5,630.00 | -0.53% | 66,600 |
| Mar 6, 2026 | 5,280.00 | 5,670.00 | 5,210.00 | 5,660.00 | 5,660.00 | 7.20% | 57,400 |
| Mar 5, 2026 | 5,200.00 | 5,390.00 | 5,120.00 | 5,280.00 | 5,280.00 | 4.14% | 50,900 |
| Mar 4, 2026 | 5,050.00 | 5,160.00 | 4,980.00 | 5,070.00 | 5,070.00 | -1.93% | 48,900 |
| Mar 3, 2026 | 5,160.00 | 5,330.00 | 5,140.00 | 5,170.00 | 5,170.00 | -1.71% | 40,700 |
| Mar 2, 2026 | 5,110.00 | 5,260.00 | 5,070.00 | 5,260.00 | 5,260.00 | -0.57% | 52,000 |
| Feb 27, 2026 | 5,150.00 | 5,340.00 | 5,130.00 | 5,290.00 | 5,290.00 | 2.52% | 58,900 |
| Feb 26, 2026 | 4,955.00 | 5,210.00 | 4,955.00 | 5,160.00 | 5,160.00 | 3.41% | 46,300 |
| Feb 25, 2026 | 4,970.00 | 5,050.00 | 4,915.00 | 4,990.00 | 4,990.00 | 0.20% | 43,300 |
| Feb 24, 2026 | 5,000.00 | 5,020.00 | 4,890.00 | 4,980.00 | 4,980.00 | -0.40% | 61,700 |
| Feb 20, 2026 | 5,100.00 | 5,120.00 | 4,930.00 | 5,000.00 | 5,000.00 | -2.72% | 45,400 |
| Feb 19, 2026 | 5,200.00 | 5,220.00 | 5,100.00 | 5,140.00 | 5,140.00 | -1.34% | 36,100 |
| Feb 18, 2026 | 5,130.00 | 5,260.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.36% | 49,700 |
| Feb 17, 2026 | 5,150.00 | 5,280.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.58% | 41,200 |
| Feb 16, 2026 | 5,190.00 | 5,310.00 | 5,090.00 | 5,170.00 | 5,170.00 | -1.52% | 70,900 |
| Feb 13, 2026 | 5,420.00 | 5,800.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.57% | 228,800 |
| Feb 12, 2026 | 5,250.00 | 5,280.00 | 5,120.00 | 5,220.00 | 5,220.00 | -0.38% | 53,200 |
| Feb 10, 2026 | 5,160.00 | 5,240.00 | 5,160.00 | 5,240.00 | 5,240.00 | 2.34% | 32,700 |
| Feb 9, 2026 | 5,200.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.54% | 31,800 |
| Feb 6, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 23,400 |
| Feb 5, 2026 | 5,050.00 | 5,240.00 | 5,050.00 | 5,200.00 | 5,200.00 | 2.77% | 39,200 |
| Feb 4, 2026 | 5,120.00 | 5,140.00 | 4,985.00 | 5,060.00 | 5,060.00 | -1.75% | 35,900 |
| Feb 3, 2026 | 5,050.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 2.59% | 36,500 |
| Feb 2, 2026 | 5,110.00 | 5,110.00 | 4,955.00 | 5,020.00 | 5,020.00 | -1.18% | 37,400 |
| Jan 30, 2026 | 5,070.00 | 5,110.00 | 4,990.00 | 5,080.00 | 5,080.00 | 0.99% | 27,500 |
| Jan 29, 2026 | 4,935.00 | 5,070.00 | 4,915.00 | 5,030.00 | 5,030.00 | 1.93% | 36,000 |
| Jan 28, 2026 | 4,980.00 | 4,990.00 | 4,905.00 | 4,935.00 | 4,935.00 | -0.50% | 30,800 |
| Jan 27, 2026 | 5,000.00 | 5,020.00 | 4,915.00 | 4,960.00 | 4,960.00 | 0.61% | 34,500 |
| Jan 26, 2026 | 5,010.00 | 5,050.00 | 4,920.00 | 4,930.00 | 4,930.00 | -2.76% | 43,600 |
| Jan 23, 2026 | 5,040.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.60% | 23,000 |
| Jan 22, 2026 | 5,060.00 | 5,110.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.90% | 31,600 |
| Jan 21, 2026 | 4,935.00 | 5,010.00 | 4,910.00 | 4,995.00 | 4,995.00 | -0.30% | 31,900 |
| Jan 20, 2026 | 4,990.00 | 5,030.00 | 4,930.00 | 5,010.00 | 5,010.00 | 0.20% | 39,000 |
| Jan 19, 2026 | 5,040.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 25,900 |
| Jan 16, 2026 | 5,150.00 | 5,170.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.18% | 24,200 |
| Jan 15, 2026 | 5,050.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 1.39% | 30,700 |
| Jan 14, 2026 | 5,180.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.57% | 26,600 |
| Jan 13, 2026 | 5,280.00 | 5,280.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.48% | 25,600 |
| Jan 9, 2026 | 5,190.00 | 5,250.00 | 5,190.00 | 5,240.00 | 5,240.00 | 0.38% | 23,500 |
| Jan 8, 2026 | 5,150.00 | 5,230.00 | 5,110.00 | 5,220.00 | 5,220.00 | 0.97% | 24,300 |
| Jan 7, 2026 | 5,170.00 | 5,250.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.39% | 23,900 |
| Jan 6, 2026 | 5,140.00 | 5,260.00 | 5,090.00 | 5,150.00 | 5,150.00 | 2.18% | 40,100 |
| Jan 5, 2026 | 5,200.00 | 5,220.00 | 4,960.00 | 5,040.00 | 5,040.00 | -3.08% | 71,000 |
| Dec 30, 2025 | 5,270.00 | 5,280.00 | 5,130.00 | 5,200.00 | 5,200.00 | -1.33% | 30,900 |
| Dec 29, 2025 | 5,220.00 | 5,270.00 | 5,190.00 | 5,270.00 | 5,270.00 | 1.35% | 27,100 |
| Dec 26, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 41,400 |
| Dec 25, 2025 | 5,140.00 | 5,290.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1.95% | 31,900 |
| Dec 24, 2025 | 5,240.00 | 5,240.00 | 5,110.00 | 5,140.00 | 5,140.00 | -2.28% | 50,100 |
| Dec 23, 2025 | 5,090.00 | 5,290.00 | 5,080.00 | 5,260.00 | 5,260.00 | 4.37% | 51,600 |
| Dec 22, 2025 | 5,070.00 | 5,150.00 | 4,975.00 | 5,040.00 | 5,040.00 | -0.59% | 48,900 |
| Dec 19, 2025 | 4,935.00 | 5,100.00 | 4,925.00 | 5,070.00 | 5,070.00 | 2.63% | 41,200 |
| Dec 18, 2025 | 4,810.00 | 4,945.00 | 4,810.00 | 4,940.00 | 4,940.00 | 1.65% | 29,000 |
| Dec 17, 2025 | 4,860.00 | 4,865.00 | 4,760.00 | 4,860.00 | 4,860.00 | - | 50,800 |
| Dec 16, 2025 | 5,030.00 | 5,030.00 | 4,855.00 | 4,860.00 | 4,860.00 | -3.38% | 44,500 |
| Dec 15, 2025 | 4,950.00 | 5,080.00 | 4,880.00 | 5,030.00 | 5,030.00 | 1.31% | 23,400 |
| Dec 12, 2025 | 4,920.00 | 4,965.00 | 4,910.00 | 4,965.00 | 4,965.00 | 2.06% | 38,200 |
| Dec 11, 2025 | 5,000.00 | 5,030.00 | 4,865.00 | 4,865.00 | 4,865.00 | -2.70% | 44,800 |
| Dec 10, 2025 | 5,090.00 | 5,100.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.60% | 32,100 |
| Dec 9, 2025 | 5,120.00 | 5,190.00 | 4,955.00 | 4,970.00 | 4,970.00 | -2.93% | 53,400 |
| Dec 8, 2025 | 5,120.00 | 5,170.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.20% | 28,200 |
| Dec 5, 2025 | 5,220.00 | 5,270.00 | 5,100.00 | 5,110.00 | 5,110.00 | -3.22% | 29,500 |
| Dec 4, 2025 | 5,150.00 | 5,300.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2.13% | 39,800 |
| Dec 3, 2025 | 5,110.00 | 5,210.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.78% | 23,100 |
| Dec 2, 2025 | 5,260.00 | 5,300.00 | 5,120.00 | 5,130.00 | 5,130.00 | -2.29% | 30,800 |
| Dec 1, 2025 | 5,500.00 | 5,520.00 | 5,240.00 | 5,250.00 | 5,250.00 | -4.37% | 31,300 |