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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,920	6,060	5,650	5,710	-130	-2.23%	123,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	5,840	-3.79%	6,046	232,500	700	182,400	260.57
Apr 17, 2026	6,070	+9.57%	5,828	153,800	700	182,400	260.57
Apr 10, 2026	5,540	+1.09%	5,688	144,000	700	168,600	240.86
Apr 3, 2026	5,480	+0.37%	5,331	158,800	1,100	178,200	162.00
Mar 27, 2026	5,460	+2.82%	5,307	158,500	1,200	177,200	147.67
Mar 19, 2026	5,310	-1.67%	5,371	78,500	1,200	182,800	152.33
Mar 13, 2026	5,400	-4.59%	5,543	254,800	1,200	178,500	148.75
Mar 6, 2026	5,660	+6.99%	5,275	249,900	1,900	176,700	93.00
Feb 27, 2026	5,290	+5.80%	5,086	210,200	1,100	178,800	162.55
Feb 20, 2026	5,000	-4.76%	5,143	243,300	600	163,900	273.17
Feb 13, 2026	5,250	+0.96%	5,371	346,500	600	150,900	251.50
Feb 6, 2026	5,200	+2.36%	5,106	172,400	600	178,200	297.00
Jan 30, 2026	5,080	+0.20%	4,980	172,400	600	184,300	307.17
Jan 23, 2026	5,070	+0.60%	5,021	151,400	600	181,700	302.83
Jan 16, 2026	5,040	-3.82%	5,105	107,100	600	178,200	297.00
Jan 9, 2026	5,240	+0.77%	5,130	182,800	700	173,200	247.43
Dec 30, 2025	5,200	0.00%	5,222	58,000	ー	ー	ー
Dec 26, 2025	5,200	+2.56%	5,163	223,900	600	183,900	306.50
Dec 19, 2025	5,070	+2.11%	4,927	188,900	700	209,200	298.86
Dec 12, 2025	4,965	-2.84%	4,989	196,700	800	207,900	259.88