GMO Financial Gate, Inc.(4051) Historical

52 Week High Dec 9, 2024

7,960 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
Dec 5, 2025	5,220	5,270	5,100	5,110	-170	-3.22%	29,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	5,150	5,300	5,130	5,280	+110	+2.13%	39,800
Dec 3, 2025	5,110	5,210	5,110	5,170	+40	+0.78%	23,100
Dec 2, 2025	5,260	5,300	5,120	5,130	-120	-2.29%	30,800
Dec 1, 2025	5,500	5,520	5,240	5,250	-240	-4.37%	31,300
Nov 28, 2025	5,350	5,530	5,330	5,490	+200	+3.78%	54,900
Nov 27, 2025	5,330	5,430	5,280	5,290	-70	-1.31%	20,800
Nov 26, 2025	5,160	5,380	5,130	5,360	+300	+5.93%	54,600
Nov 25, 2025	5,160	5,190	5,040	5,060	-140	-2.69%	34,900
Nov 21, 2025	4,960	5,320	4,960	5,200	+295	+6.01%	96,500
Nov 20, 2025	5,160	5,230	4,870	4,905	-245	-4.76%	119,400
Nov 19, 2025	5,240	5,240	5,110	5,150	-90	-1.72%	44,900
Nov 18, 2025	5,200	5,320	5,150	5,240	-20	-0.38%	51,400
Nov 17, 2025	5,470	5,500	5,240	5,260	-240	-4.36%	88,200
Nov 14, 2025	5,700	5,890	5,410	5,500	-40	-0.72%	169,500
Nov 13, 2025	5,840	5,840	5,540	5,540	-300	-5.14%	85,400
Nov 12, 2025	5,760	5,900	5,710	5,840	+150	+2.64%	42,000
Nov 11, 2025	5,660	5,720	5,580	5,690	+30	+0.53%	25,700
Nov 10, 2025	5,640	5,690	5,620	5,660	+30	+0.53%	16,100
Nov 7, 2025	5,570	5,670	5,560	5,630	-30	-0.53%	17,400
Nov 6, 2025	5,620	5,760	5,580	5,660	+80	+1.43%	30,900