GMO Financial Holdings, Inc. (TYO:7177)
Japan
· Delayed Price · Currency is JPY 911.00
-18.00 (-1.94%)
At close: Mar 9, 2026
GMO Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 899.00 | 915.00 | 889.00 | 911.00 | 911.00 | -1.94% | 452,100 |
| Mar 6, 2026 | 915.00 | 929.00 | 908.00 | 929.00 | 929.00 | 0.87% | 211,200 |
| Mar 5, 2026 | 912.00 | 930.00 | 912.00 | 921.00 | 921.00 | 3.60% | 284,800 |
| Mar 4, 2026 | 900.00 | 908.00 | 878.00 | 889.00 | 889.00 | -3.68% | 582,100 |
| Mar 3, 2026 | 942.00 | 942.00 | 920.00 | 923.00 | 923.00 | -2.22% | 412,400 |
| Mar 2, 2026 | 940.00 | 945.00 | 921.00 | 944.00 | 944.00 | -1.05% | 500,100 |
| Feb 27, 2026 | 949.00 | 954.00 | 940.00 | 954.00 | 954.00 | 0.32% | 276,600 |
| Feb 26, 2026 | 939.00 | 953.00 | 939.00 | 951.00 | 951.00 | 1.60% | 435,900 |
| Feb 25, 2026 | 921.00 | 936.00 | 917.00 | 936.00 | 936.00 | 1.63% | 330,000 |
| Feb 24, 2026 | 911.00 | 925.00 | 902.00 | 921.00 | 921.00 | 1.10% | 366,000 |
| Feb 20, 2026 | 916.00 | 917.00 | 905.00 | 911.00 | 911.00 | -0.65% | 246,500 |
| Feb 19, 2026 | 912.00 | 917.00 | 903.00 | 917.00 | 917.00 | 1.10% | 274,100 |
| Feb 18, 2026 | 917.00 | 918.00 | 905.00 | 907.00 | 907.00 | -1.09% | 200,400 |
| Feb 17, 2026 | 896.00 | 917.00 | 895.00 | 917.00 | 917.00 | 3.15% | 768,200 |
| Feb 16, 2026 | 883.00 | 889.00 | 877.00 | 889.00 | 889.00 | 1.60% | 281,400 |
| Feb 13, 2026 | 888.00 | 891.00 | 875.00 | 875.00 | 875.00 | -1.69% | 392,700 |
| Feb 12, 2026 | 890.00 | 893.00 | 885.00 | 890.00 | 890.00 | -0.45% | 401,200 |
| Feb 10, 2026 | 888.00 | 898.00 | 887.00 | 894.00 | 894.00 | 0.68% | 245,800 |
| Feb 9, 2026 | 888.00 | 894.00 | 885.00 | 888.00 | 888.00 | 1.14% | 382,700 |
| Feb 6, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | -1.35% | 421,200 |
| Feb 5, 2026 | 906.00 | 909.00 | 890.00 | 890.00 | 890.00 | -1.55% | 838,700 |
| Feb 4, 2026 | 896.00 | 907.00 | 892.00 | 904.00 | 904.00 | 0.89% | 512,900 |
| Feb 3, 2026 | 884.00 | 896.00 | 883.00 | 896.00 | 896.00 | 1.82% | 236,400 |
| Feb 2, 2026 | 890.00 | 890.00 | 877.00 | 880.00 | 880.00 | -1.01% | 286,300 |
| Jan 30, 2026 | 890.00 | 894.00 | 885.00 | 889.00 | 889.00 | -0.11% | 240,900 |
| Jan 29, 2026 | 886.00 | 891.00 | 877.00 | 890.00 | 890.00 | 1.25% | 355,800 |
| Jan 28, 2026 | 877.00 | 879.00 | 871.00 | 879.00 | 879.00 | 0.46% | 153,800 |
| Jan 27, 2026 | 874.00 | 878.00 | 867.00 | 875.00 | 875.00 | 0.57% | 243,400 |
| Jan 26, 2026 | 876.00 | 876.00 | 870.00 | 870.00 | 870.00 | -1.36% | 229,300 |
| Jan 23, 2026 | 875.00 | 883.00 | 875.00 | 882.00 | 882.00 | 1.15% | 167,300 |
| Jan 22, 2026 | 874.00 | 878.00 | 872.00 | 872.00 | 872.00 | 0.35% | 139,700 |
| Jan 21, 2026 | 880.00 | 880.00 | 867.00 | 869.00 | 869.00 | -1.36% | 450,800 |
| Jan 20, 2026 | 889.00 | 889.00 | 880.00 | 881.00 | 881.00 | -0.68% | 147,400 |
| Jan 19, 2026 | 894.00 | 895.00 | 884.00 | 887.00 | 887.00 | -0.11% | 230,200 |
| Jan 16, 2026 | 890.00 | 892.00 | 883.00 | 888.00 | 888.00 | -0.22% | 196,900 |
| Jan 15, 2026 | 879.00 | 891.00 | 878.00 | 890.00 | 890.00 | 1.60% | 321,500 |
| Jan 14, 2026 | 875.00 | 879.00 | 872.00 | 876.00 | 876.00 | -0.11% | 269,900 |
| Jan 13, 2026 | 880.00 | 882.00 | 872.00 | 877.00 | 877.00 | 0.23% | 433,900 |
| Jan 9, 2026 | 880.00 | 882.00 | 872.00 | 875.00 | 875.00 | -0.46% | 267,100 |
| Jan 8, 2026 | 882.00 | 885.00 | 875.00 | 879.00 | 879.00 | -0.34% | 233,100 |
| Jan 7, 2026 | 881.00 | 884.00 | 877.00 | 882.00 | 882.00 | 0.11% | 161,800 |
| Jan 6, 2026 | 874.00 | 886.00 | 874.00 | 881.00 | 881.00 | 0.92% | 279,800 |
| Jan 5, 2026 | 876.00 | 879.00 | 872.00 | 873.00 | 873.00 | -0.11% | 365,300 |
| Dec 30, 2025 | 886.00 | 889.00 | 874.00 | 874.00 | 874.00 | -1.91% | 345,400 |
| Dec 29, 2025 | 889.00 | 899.00 | 885.00 | 891.00 | 891.00 | -0.56% | 276,200 |
| Dec 26, 2025 | 892.00 | 901.00 | 892.00 | 896.00 | 887.52 | 0.45% | 445,700 |
| Dec 25, 2025 | 889.00 | 895.00 | 883.00 | 892.00 | 883.56 | 1.02% | 226,800 |
| Dec 24, 2025 | 890.00 | 890.00 | 881.00 | 883.00 | 874.64 | -0.23% | 297,400 |
| Dec 23, 2025 | 875.00 | 890.00 | 874.00 | 885.00 | 876.62 | 1.26% | 284,800 |
| Dec 22, 2025 | 885.00 | 886.00 | 873.00 | 874.00 | 865.73 | -0.68% | 294,900 |
| Dec 19, 2025 | 877.00 | 880.00 | 871.00 | 880.00 | 871.67 | 0.92% | 234,400 |
| Dec 18, 2025 | 867.00 | 874.00 | 863.00 | 872.00 | 863.75 | 0.58% | 179,800 |
| Dec 17, 2025 | 874.00 | 875.00 | 863.00 | 867.00 | 858.79 | -0.80% | 409,100 |
| Dec 16, 2025 | 881.00 | 884.00 | 871.00 | 874.00 | 865.73 | -0.34% | 410,600 |
| Dec 15, 2025 | 906.00 | 906.00 | 874.00 | 877.00 | 868.70 | -3.52% | 1,020,900 |
| Dec 12, 2025 | 911.00 | 911.00 | 905.00 | 909.00 | 900.40 | 0.44% | 154,500 |
| Dec 11, 2025 | 917.00 | 917.00 | 905.00 | 905.00 | 896.43 | -1.09% | 230,600 |
| Dec 10, 2025 | 909.00 | 917.00 | 908.00 | 915.00 | 906.34 | 1.10% | 182,300 |
| Dec 9, 2025 | 905.00 | 912.00 | 905.00 | 905.00 | 896.43 | -0.33% | 164,600 |
| Dec 8, 2025 | 902.00 | 910.00 | 901.00 | 908.00 | 899.41 | 0.67% | 132,600 |
| Dec 5, 2025 | 915.00 | 916.00 | 901.00 | 902.00 | 893.46 | -1.53% | 300,400 |
| Dec 4, 2025 | 908.00 | 916.00 | 907.00 | 916.00 | 907.33 | 0.88% | 130,000 |
| Dec 3, 2025 | 913.00 | 916.00 | 908.00 | 908.00 | 899.41 | -0.33% | 159,200 |
| Dec 2, 2025 | 915.00 | 918.00 | 911.00 | 911.00 | 902.38 | -0.33% | 121,400 |
| Dec 1, 2025 | 928.00 | 928.00 | 905.00 | 914.00 | 905.35 | -1.19% | 404,800 |
| Nov 28, 2025 | 925.00 | 932.00 | 924.00 | 925.00 | 916.25 | -0.11% | 171,700 |
| Nov 27, 2025 | 918.00 | 926.00 | 917.00 | 926.00 | 917.24 | 1.09% | 107,000 |
| Nov 26, 2025 | 914.00 | 919.00 | 910.00 | 916.00 | 907.33 | 0.66% | 283,300 |
| Nov 25, 2025 | 935.00 | 937.00 | 908.00 | 910.00 | 901.39 | -2.26% | 325,900 |
| Nov 21, 2025 | 922.00 | 931.00 | 917.00 | 931.00 | 922.19 | 0.32% | 322,800 |
| Nov 20, 2025 | 930.00 | 932.00 | 923.00 | 928.00 | 919.22 | 1.09% | 203,100 |
| Nov 19, 2025 | 919.00 | 925.00 | 915.00 | 918.00 | 909.31 | 0.11% | 126,100 |
| Nov 18, 2025 | 924.00 | 928.00 | 913.00 | 917.00 | 908.32 | -0.97% | 189,900 |
| Nov 17, 2025 | 929.00 | 931.00 | 919.00 | 926.00 | 917.24 | -0.22% | 134,600 |
| Nov 14, 2025 | 925.00 | 933.00 | 925.00 | 928.00 | 919.22 | -0.75% | 164,800 |
| Nov 13, 2025 | 939.00 | 943.00 | 928.00 | 935.00 | 926.15 | -0.32% | 130,000 |
| Nov 12, 2025 | 930.00 | 939.00 | 929.00 | 938.00 | 929.12 | 0.97% | 150,400 |
| Nov 11, 2025 | 924.00 | 929.00 | 915.00 | 929.00 | 920.21 | 1.09% | 172,000 |
| Nov 10, 2025 | 921.00 | 922.00 | 913.00 | 919.00 | 910.30 | 1.21% | 169,600 |
| Nov 7, 2025 | 901.00 | 912.00 | 901.00 | 908.00 | 899.41 | 0.11% | 118,300 |
| Nov 6, 2025 | 907.00 | 910.00 | 897.00 | 907.00 | 898.42 | - | 166,300 |
| Nov 5, 2025 | 890.00 | 907.00 | 884.00 | 907.00 | 898.42 | 1.45% | 400,900 |
| Nov 4, 2025 | 900.00 | 905.00 | 878.00 | 894.00 | 885.54 | -0.67% | 389,200 |
| Oct 31, 2025 | 914.00 | 917.00 | 899.00 | 900.00 | 891.48 | -1.53% | 287,000 |
| Oct 30, 2025 | 913.00 | 919.00 | 907.00 | 914.00 | 905.35 | 0.33% | 194,500 |
| Oct 29, 2025 | 929.00 | 930.00 | 911.00 | 911.00 | 902.38 | -1.62% | 207,700 |
| Oct 28, 2025 | 938.00 | 938.00 | 926.00 | 926.00 | 917.24 | -1.28% | 237,800 |
| Oct 27, 2025 | 923.00 | 942.00 | 923.00 | 938.00 | 929.12 | 2.29% | 337,000 |
| Oct 24, 2025 | 925.00 | 925.00 | 917.00 | 917.00 | 908.32 | -0.43% | 141,000 |
| Oct 23, 2025 | 929.00 | 930.00 | 921.00 | 921.00 | 912.28 | -1.81% | 241,000 |
| Oct 22, 2025 | 925.00 | 941.00 | 919.00 | 938.00 | 929.12 | 1.41% | 446,600 |
| Oct 21, 2025 | 941.00 | 944.00 | 925.00 | 925.00 | 916.25 | -1.39% | 185,200 |
| Oct 20, 2025 | 938.00 | 940.00 | 929.00 | 938.00 | 929.12 | 1.08% | 179,400 |
| Oct 17, 2025 | 934.00 | 936.00 | 923.00 | 928.00 | 919.22 | -0.64% | 128,200 |
| Oct 16, 2025 | 930.00 | 935.00 | 925.00 | 934.00 | 925.16 | 0.65% | 106,100 |
| Oct 15, 2025 | 920.00 | 928.00 | 913.00 | 928.00 | 919.22 | 2.09% | 144,200 |
| Oct 14, 2025 | 906.00 | 923.00 | 904.00 | 909.00 | 900.40 | -0.66% | 203,400 |
| Oct 10, 2025 | 925.00 | 925.00 | 915.00 | 915.00 | 906.34 | -1.19% | 210,600 |
| Oct 9, 2025 | 928.00 | 930.00 | 921.00 | 926.00 | 917.24 | 0.33% | 162,800 |
| Oct 8, 2025 | 926.00 | 937.00 | 923.00 | 923.00 | 914.26 | -0.54% | 114,100 |