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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,010	5,070	4,905	5,030	-40	-0.79%	180,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	5,110	-6.92%	5,222	154,500	700	213,400	304.86
Nov 28, 2025	5,490	+5.58%	5,306	165,200	900	205,000	227.78
Nov 21, 2025	5,200	-5.45%	5,149	400,400	600	204,200	340.33
Nov 14, 2025	5,500	-2.31%	5,665	338,700	200	201,600	1,008.00
Nov 7, 2025	5,630	-2.60%	5,607	140,300	200	166,500	832.50
Oct 31, 2025	5,780	-7.22%	5,893	158,500	0	148,200	ー
Oct 24, 2025	6,230	+5.06%	6,194	132,500	0	135,600	ー
Oct 17, 2025	5,930	-3.42%	5,925	116,900	0	147,500	ー
Oct 10, 2025	6,140	+0.16%	6,062	391,300	0	144,200	ー
Oct 3, 2025	6,130	-0.65%	6,059	123,200	0	213,900	ー
Sep 26, 2025	6,170	-3.74%	6,176	105,700	0	223,400	ー
Sep 19, 2025	6,410	+2.07%	6,254	167,400	0	230,600	ー
Sep 12, 2025	6,280	+3.46%	6,305	187,400	0	262,100	ー