GMO Financial Gate, Inc.(4051) Historical

52 Week High Aug 26, 2025

6,540 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
Mar 13, 2026	5,350	5,470	5,250	5,400	-50	-0.92%	41,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	5,560	5,620	5,360	5,450	-210	-3.71%	40,700
Mar 11, 2026	5,600	5,680	5,520	5,660	+60	+1.07%	36,900
Mar 10, 2026	5,730	5,730	5,440	5,600	-30	-0.53%	68,700
Mar 9, 2026	5,500	5,720	5,470	5,630	-30	-0.53%	66,600
Mar 6, 2026	5,280	5,670	5,210	5,660	+380	+7.20%	57,400
Mar 5, 2026	5,200	5,390	5,120	5,280	+210	+4.14%	50,900
Mar 4, 2026	5,050	5,160	4,980	5,070	-100	-1.93%	48,900
Mar 3, 2026	5,160	5,330	5,140	5,170	-90	-1.71%	40,700
Mar 2, 2026	5,110	5,260	5,070	5,260	-30	-0.57%	52,000
Feb 27, 2026	5,150	5,340	5,130	5,290	+130	+2.52%	58,900
Feb 26, 2026	4,955	5,210	4,955	5,160	+170	+3.41%	46,300
Feb 25, 2026	4,970	5,050	4,915	4,990	+10	+0.20%	43,300
Feb 24, 2026	5,000	5,020	4,890	4,980	-20	-0.40%	61,700
Feb 20, 2026	5,100	5,120	4,930	5,000	-140	-2.72%	45,400
Feb 19, 2026	5,200	5,220	5,100	5,140	-70	-1.34%	36,100
Feb 18, 2026	5,130	5,260	5,130	5,210	+70	+1.36%	49,700
Feb 17, 2026	5,150	5,280	5,090	5,140	-30	-0.58%	41,200
Feb 16, 2026	5,190	5,310	5,090	5,170	-80	-1.52%	70,900
Feb 13, 2026	5,420	5,800	5,190	5,250	+30	+0.57%	228,800
Feb 12, 2026	5,250	5,280	5,120	5,220	-20	-0.38%	53,200