GMO Financial Gate, Inc.(4051) Historical

52 Week High Feb 13, 2025

7,240 JPY

52 Week Low Apr 7, 2025

4,275 JPY

Yearly High Feb 13, 2025

7,240 JPY

Yearly Low Apr 7, 2025

4,275 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,935	5,070	4,915	5,030	+95	+1.93%	36,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,980	4,990	4,905	4,935	-25	-0.50%	30,800
Jan 27, 2026	5,000	5,020	4,915	4,960	+30	+0.61%	34,500
Jan 26, 2026	5,010	5,050	4,920	4,930	-140	-2.76%	43,600
Jan 23, 2026	5,040	5,100	5,000	5,070	+30	+0.60%	23,000
Jan 22, 2026	5,060	5,110	5,030	5,040	+45	+0.90%	31,600
Jan 21, 2026	4,935	5,010	4,910	4,995	-15	-0.30%	31,900
Jan 20, 2026	4,990	5,030	4,930	5,010	+10	+0.20%	39,000
Jan 19, 2026	5,040	5,100	5,000	5,000	-40	-0.79%	25,900
Jan 16, 2026	5,150	5,170	5,000	5,040	-60	-1.18%	24,200
Jan 15, 2026	5,050	5,150	5,050	5,100	+70	+1.39%	30,700
Jan 14, 2026	5,180	5,200	5,030	5,030	-80	-1.57%	26,600
Jan 13, 2026	5,280	5,280	5,110	5,110	-130	-2.48%	25,600
Jan 9, 2026	5,190	5,250	5,190	5,240	+20	+0.38%	23,500
Jan 8, 2026	5,150	5,230	5,110	5,220	+50	+0.97%	24,300
Jan 7, 2026	5,170	5,250	5,080	5,170	+20	+0.39%	23,900
Jan 6, 2026	5,140	5,260	5,090	5,150	+110	+2.18%	40,100
Jan 5, 2026	5,200	5,220	4,960	5,040	-160	-3.08%	71,000
Dec 30, 2025	5,270	5,280	5,130	5,200	-70	-1.33%	30,900
Dec 29, 2025	5,220	5,270	5,190	5,270	+70	+1.35%	27,100
Dec 26, 2025	5,250	5,250	5,150	5,200	-40	-0.76%	41,400