kabutan

GMO Financial Gate, Inc.(4051) Historical

4051
TSE Prime
GMO Financial Gate, Inc.
5,120
JPY
-160
(-3.03%)
Dec 5, 2:59 pm JST
33.11
USD
Dec 5, 12:59 am EST
Result
PTS
outside of trading hours
5,111
Dec 5, 2:53 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,500 5,520 5,100 5,120 -370 -6.74% 148,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 6,070 -4.41% 6,231 203,700 0 276,300 ー
Aug 29, 2025 6,350 +2.75% 6,367 263,300 100 279,800 2,798.00
Aug 22, 2025 6,180 +7.67% 6,038 407,400 0 288,600 ー
Aug 15, 2025 5,740 +13.21% 5,581 601,000 0 235,300 ー
Aug 8, 2025 5,070 +3.58% 4,974 356,200 0 304,300 ー
Aug 1, 2025 4,895 +1.24% 4,800 633,800 0 284,200 ー
Jul 25, 2025 4,835 -1.53% 4,896 273,600 0 310,000 ー
Jul 18, 2025 4,910 -5.03% 5,014 214,900 0 305,900 ー