GMO Financial Holdings, Inc. (TYO:7177)
Japan
· Delayed Price · Currency is JPY 1,048.00
+15.00 (1.45%)
Apr 28, 2026, 3:30 PM JST
GMO Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,037.00 | 1,052.00 | 1,033.00 | 1,048.00 | 1,048.00 | 1.45% | 400,200 |
| Apr 27, 2026 | 1,033.00 | 1,052.00 | 1,031.00 | 1,033.00 | 1,033.00 | -1.81% | 405,700 |
| Apr 24, 2026 | 1,037.00 | 1,070.00 | 1,029.00 | 1,052.00 | 1,052.00 | 1.25% | 416,600 |
| Apr 23, 2026 | 1,021.00 | 1,057.00 | 1,014.00 | 1,039.00 | 1,039.00 | 4.21% | 886,800 |
| Apr 22, 2026 | 1,012.00 | 1,015.00 | 990.00 | 997.00 | 997.00 | -1.68% | 247,200 |
| Apr 21, 2026 | 1,003.00 | 1,018.00 | 990.00 | 1,014.00 | 1,014.00 | 2.01% | 516,300 |
| Apr 20, 2026 | 1,016.00 | 1,019.00 | 989.00 | 994.00 | 994.00 | -1.39% | 374,700 |
| Apr 17, 2026 | 979.00 | 1,015.00 | 979.00 | 1,008.00 | 1,008.00 | 2.65% | 828,500 |
| Apr 16, 2026 | 962.00 | 987.00 | 958.00 | 982.00 | 982.00 | 2.83% | 707,200 |
| Apr 15, 2026 | 954.00 | 960.00 | 949.00 | 955.00 | 955.00 | 1.27% | 251,700 |
| Apr 14, 2026 | 949.00 | 952.00 | 940.00 | 943.00 | 943.00 | 0.96% | 213,700 |
| Apr 13, 2026 | 930.00 | 938.00 | 924.00 | 934.00 | 934.00 | 0.54% | 210,000 |
| Apr 10, 2026 | 941.00 | 945.00 | 925.00 | 929.00 | 929.00 | -0.85% | 150,000 |
| Apr 9, 2026 | 949.00 | 952.00 | 936.00 | 937.00 | 937.00 | -1.26% | 157,700 |
| Apr 8, 2026 | 948.00 | 949.00 | 940.00 | 949.00 | 949.00 | 1.71% | 209,800 |
| Apr 7, 2026 | 938.00 | 946.00 | 930.00 | 933.00 | 933.00 | -0.11% | 421,300 |
| Apr 6, 2026 | 928.00 | 935.00 | 927.00 | 934.00 | 934.00 | 0.65% | 99,000 |
| Apr 3, 2026 | 927.00 | 936.00 | 924.00 | 928.00 | 928.00 | 1.09% | 226,500 |
| Apr 2, 2026 | 926.00 | 934.00 | 910.00 | 918.00 | 918.00 | -0.33% | 265,400 |
| Apr 1, 2026 | 910.00 | 921.00 | 905.00 | 921.00 | 921.00 | 3.48% | 224,100 |
| Mar 31, 2026 | 895.00 | 903.00 | 886.00 | 890.00 | 890.00 | 0.11% | 277,400 |
| Mar 30, 2026 | 872.00 | 895.00 | 867.00 | 889.00 | 889.00 | -2.52% | 308,000 |
| Mar 27, 2026 | 910.00 | 920.00 | 910.00 | 912.00 | 901.48 | -0.22% | 177,400 |
| Mar 26, 2026 | 923.00 | 924.00 | 908.00 | 914.00 | 903.46 | -0.98% | 183,100 |
| Mar 25, 2026 | 914.00 | 926.00 | 914.00 | 923.00 | 912.35 | 1.43% | 137,700 |
| Mar 24, 2026 | 911.00 | 913.00 | 904.00 | 910.00 | 899.50 | 2.02% | 169,100 |
| Mar 23, 2026 | 904.00 | 904.00 | 892.00 | 892.00 | 881.71 | -2.83% | 297,500 |
| Mar 19, 2026 | 930.00 | 934.00 | 918.00 | 918.00 | 907.41 | -2.03% | 210,300 |
| Mar 18, 2026 | 913.00 | 937.00 | 911.00 | 937.00 | 926.19 | 3.42% | 259,100 |
| Mar 17, 2026 | 915.00 | 918.00 | 906.00 | 906.00 | 895.55 | 0.22% | 117,800 |
| Mar 16, 2026 | 907.00 | 918.00 | 904.00 | 904.00 | 893.57 | - | 268,900 |
| Mar 13, 2026 | 904.00 | 910.00 | 898.00 | 904.00 | 893.57 | -0.44% | 193,500 |
| Mar 12, 2026 | 923.00 | 923.00 | 903.00 | 908.00 | 897.53 | -2.05% | 234,700 |
| Mar 11, 2026 | 933.00 | 937.00 | 927.00 | 927.00 | 916.31 | -0.75% | 161,500 |
| Mar 10, 2026 | 929.00 | 934.00 | 918.00 | 934.00 | 923.23 | 2.52% | 404,400 |
| Mar 9, 2026 | 899.00 | 915.00 | 889.00 | 911.00 | 900.49 | -1.94% | 452,100 |
| Mar 6, 2026 | 915.00 | 929.00 | 908.00 | 929.00 | 918.28 | 0.87% | 211,200 |
| Mar 5, 2026 | 912.00 | 930.00 | 912.00 | 921.00 | 910.38 | 3.60% | 284,800 |
| Mar 4, 2026 | 900.00 | 908.00 | 878.00 | 889.00 | 878.75 | -3.68% | 582,100 |
| Mar 3, 2026 | 942.00 | 942.00 | 920.00 | 923.00 | 912.35 | -2.22% | 412,400 |
| Mar 2, 2026 | 940.00 | 945.00 | 921.00 | 944.00 | 933.11 | -1.05% | 500,100 |
| Feb 27, 2026 | 949.00 | 954.00 | 940.00 | 954.00 | 943.00 | 0.32% | 276,600 |
| Feb 26, 2026 | 939.00 | 953.00 | 939.00 | 951.00 | 940.03 | 1.60% | 435,900 |
| Feb 25, 2026 | 921.00 | 936.00 | 917.00 | 936.00 | 925.20 | 1.63% | 330,000 |
| Feb 24, 2026 | 911.00 | 925.00 | 902.00 | 921.00 | 910.38 | 1.10% | 366,000 |
| Feb 20, 2026 | 916.00 | 917.00 | 905.00 | 911.00 | 900.49 | -0.65% | 246,500 |
| Feb 19, 2026 | 912.00 | 917.00 | 903.00 | 917.00 | 906.42 | 1.10% | 274,100 |
| Feb 18, 2026 | 917.00 | 918.00 | 905.00 | 907.00 | 896.54 | -1.09% | 200,400 |
| Feb 17, 2026 | 896.00 | 917.00 | 895.00 | 917.00 | 906.42 | 3.15% | 768,200 |
| Feb 16, 2026 | 883.00 | 889.00 | 877.00 | 889.00 | 878.75 | 1.60% | 281,400 |
| Feb 13, 2026 | 888.00 | 891.00 | 875.00 | 875.00 | 864.91 | -1.69% | 392,700 |
| Feb 12, 2026 | 890.00 | 893.00 | 885.00 | 890.00 | 879.73 | -0.45% | 401,200 |
| Feb 10, 2026 | 888.00 | 898.00 | 887.00 | 894.00 | 883.69 | 0.68% | 245,800 |
| Feb 9, 2026 | 888.00 | 894.00 | 885.00 | 888.00 | 877.76 | 1.14% | 382,700 |
| Feb 6, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 867.87 | -1.35% | 421,200 |
| Feb 5, 2026 | 906.00 | 909.00 | 890.00 | 890.00 | 879.73 | -1.55% | 838,700 |
| Feb 4, 2026 | 896.00 | 907.00 | 892.00 | 904.00 | 893.57 | 0.89% | 512,900 |
| Feb 3, 2026 | 884.00 | 896.00 | 883.00 | 896.00 | 885.66 | 1.82% | 236,400 |
| Feb 2, 2026 | 890.00 | 890.00 | 877.00 | 880.00 | 869.85 | -1.01% | 286,300 |
| Jan 30, 2026 | 890.00 | 894.00 | 885.00 | 889.00 | 878.75 | -0.11% | 240,900 |
| Jan 29, 2026 | 886.00 | 891.00 | 877.00 | 890.00 | 879.73 | 1.25% | 355,800 |
| Jan 28, 2026 | 877.00 | 879.00 | 871.00 | 879.00 | 868.86 | 0.46% | 153,800 |
| Jan 27, 2026 | 874.00 | 878.00 | 867.00 | 875.00 | 864.91 | 0.57% | 243,400 |
| Jan 26, 2026 | 876.00 | 876.00 | 870.00 | 870.00 | 859.96 | -1.36% | 229,300 |
| Jan 23, 2026 | 875.00 | 883.00 | 875.00 | 882.00 | 871.83 | 1.15% | 167,300 |
| Jan 22, 2026 | 874.00 | 878.00 | 872.00 | 872.00 | 861.94 | 0.35% | 139,700 |
| Jan 21, 2026 | 880.00 | 880.00 | 867.00 | 869.00 | 858.98 | -1.36% | 450,800 |
| Jan 20, 2026 | 889.00 | 889.00 | 880.00 | 881.00 | 870.84 | -0.68% | 147,400 |
| Jan 19, 2026 | 894.00 | 895.00 | 884.00 | 887.00 | 876.77 | -0.11% | 230,200 |
| Jan 16, 2026 | 890.00 | 892.00 | 883.00 | 888.00 | 877.76 | -0.22% | 196,900 |
| Jan 15, 2026 | 879.00 | 891.00 | 878.00 | 890.00 | 879.73 | 1.60% | 321,500 |
| Jan 14, 2026 | 875.00 | 879.00 | 872.00 | 876.00 | 865.90 | -0.11% | 269,900 |
| Jan 13, 2026 | 880.00 | 882.00 | 872.00 | 877.00 | 866.88 | 0.23% | 433,900 |
| Jan 9, 2026 | 880.00 | 882.00 | 872.00 | 875.00 | 864.91 | -0.46% | 267,100 |
| Jan 8, 2026 | 882.00 | 885.00 | 875.00 | 879.00 | 868.86 | -0.34% | 233,100 |
| Jan 7, 2026 | 881.00 | 884.00 | 877.00 | 882.00 | 871.83 | 0.11% | 161,800 |
| Jan 6, 2026 | 874.00 | 886.00 | 874.00 | 881.00 | 870.84 | 0.92% | 279,800 |
| Jan 5, 2026 | 876.00 | 879.00 | 872.00 | 873.00 | 862.93 | -0.11% | 365,300 |
| Dec 30, 2025 | 886.00 | 889.00 | 874.00 | 874.00 | 863.92 | -1.91% | 345,400 |
| Dec 29, 2025 | 889.00 | 899.00 | 885.00 | 891.00 | 880.72 | -0.56% | 276,200 |
| Dec 26, 2025 | 892.00 | 901.00 | 892.00 | 896.00 | 877.28 | 0.45% | 445,700 |
| Dec 25, 2025 | 889.00 | 895.00 | 883.00 | 892.00 | 873.37 | 1.02% | 226,800 |
| Dec 24, 2025 | 890.00 | 890.00 | 881.00 | 883.00 | 864.55 | -0.23% | 297,400 |
| Dec 23, 2025 | 875.00 | 890.00 | 874.00 | 885.00 | 866.51 | 1.26% | 284,800 |
| Dec 22, 2025 | 885.00 | 886.00 | 873.00 | 874.00 | 855.74 | -0.68% | 294,900 |
| Dec 19, 2025 | 877.00 | 880.00 | 871.00 | 880.00 | 861.62 | 0.92% | 234,400 |
| Dec 18, 2025 | 867.00 | 874.00 | 863.00 | 872.00 | 853.78 | 0.58% | 179,800 |
| Dec 17, 2025 | 874.00 | 875.00 | 863.00 | 867.00 | 848.89 | -0.80% | 409,100 |
| Dec 16, 2025 | 881.00 | 884.00 | 871.00 | 874.00 | 855.74 | -0.34% | 410,600 |
| Dec 15, 2025 | 906.00 | 906.00 | 874.00 | 877.00 | 858.68 | -3.52% | 1,020,900 |
| Dec 12, 2025 | 911.00 | 911.00 | 905.00 | 909.00 | 890.01 | 0.44% | 154,500 |
| Dec 11, 2025 | 917.00 | 917.00 | 905.00 | 905.00 | 886.09 | -1.09% | 230,600 |
| Dec 10, 2025 | 909.00 | 917.00 | 908.00 | 915.00 | 895.89 | 1.10% | 182,300 |
| Dec 9, 2025 | 905.00 | 912.00 | 905.00 | 905.00 | 886.09 | -0.33% | 164,600 |
| Dec 8, 2025 | 902.00 | 910.00 | 901.00 | 908.00 | 889.03 | 0.67% | 132,600 |
| Dec 5, 2025 | 915.00 | 916.00 | 901.00 | 902.00 | 883.16 | -1.53% | 300,400 |
| Dec 4, 2025 | 908.00 | 916.00 | 907.00 | 916.00 | 896.86 | 0.88% | 130,000 |
| Dec 3, 2025 | 913.00 | 916.00 | 908.00 | 908.00 | 889.03 | -0.33% | 159,200 |
| Dec 2, 2025 | 915.00 | 918.00 | 911.00 | 911.00 | 891.97 | -0.33% | 121,400 |
| Dec 1, 2025 | 928.00 | 928.00 | 905.00 | 914.00 | 894.91 | -1.19% | 404,800 |