GMO Financial Gate, Inc.(4051) Historical

52 Week High Aug 26, 2025

6,540 JPY

52 Week Low May 19, 2025

4,535 JPY

Yearly High Apr 22, 2026

6,400 JPY

Yearly Low Feb 24, 2026

4,890 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,770	5,830	5,650	5,690	-140	-2.40%	6,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,980	5,980	5,820	5,830	-70	-1.19%	68,200
Apr 27, 2026	5,920	6,060	5,810	5,900	+60	+1.03%	41,700
Apr 24, 2026	5,780	5,890	5,680	5,840	+10	+0.17%	37,800
Apr 23, 2026	6,300	6,300	5,830	5,830	-440	-7.02%	101,700
Apr 22, 2026	6,320	6,400	6,250	6,270	-20	-0.32%	29,000
Apr 21, 2026	6,250	6,320	6,170	6,290	+90	+1.45%	33,800
Apr 20, 2026	6,110	6,240	6,000	6,200	+130	+2.14%	30,200
Apr 17, 2026	6,010	6,120	6,010	6,070	+120	+2.02%	34,800
Apr 16, 2026	5,850	6,010	5,850	5,950	+180	+3.12%	48,800
Apr 15, 2026	5,660	5,800	5,660	5,770	+120	+2.12%	21,600
Apr 14, 2026	5,600	5,740	5,600	5,650	+100	+1.80%	18,100
Apr 13, 2026	5,440	5,560	5,440	5,550	+10	+0.18%	30,500
Apr 10, 2026	5,740	5,750	5,530	5,540	-200	-3.48%	33,500
Apr 9, 2026	5,820	5,870	5,670	5,740	-100	-1.71%	25,300
Apr 8, 2026	5,700	5,880	5,690	5,840	+160	+2.82%	42,100
Apr 7, 2026	5,570	5,680	5,560	5,680	+110	+1.97%	22,100
Apr 6, 2026	5,480	5,580	5,460	5,570	+90	+1.64%	21,000
Apr 3, 2026	5,410	5,480	5,370	5,480	+130	+2.43%	36,300
Apr 2, 2026	5,460	5,510	5,300	5,350	-110	-2.01%	21,500
Apr 1, 2026	5,300	5,460	5,260	5,460	+260	+5.00%	28,800