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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	5,300	6,400	5,260	5,710	+510	+9.81%	740,600

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	5,110	5,730	4,980	5,200	-90	-1.70%	813,900
Feb, 2026	5,110	5,800	4,890	5,290	+210	+4.13%	972,400
Jan, 2026	5,200	5,280	4,905	5,080	-120	-2.31%	613,700
Dec, 2025	5,500	5,520	4,760	5,200	-290	-5.28%	822,000
Nov, 2025	5,680	5,900	4,870	5,490	-290	-5.02%	1,044,600
Oct, 2025	6,160	6,350	5,710	5,780	-380	-6.17%	884,300
Sep, 2025	6,350	6,490	6,030	6,160	-190	-2.99%	702,300
Aug, 2025	4,885	6,540	4,775	6,350	+1,495	+30.79%	1,670,300
Jul, 2025	5,430	5,470	4,750	4,855	-565	-10.42%	1,499,000
Jun, 2025	5,960	6,090	4,990	5,420	-440	-7.51%	1,830,400
May, 2025	5,300	5,950	4,535	5,860	+520	+9.74%	1,473,700
Apr, 2025	5,360	5,490	4,275	5,340	+40	+0.75%	915,400
Mar, 2025	5,500	5,540	4,730	5,300	-120	-2.21%	1,122,400
Feb, 2025	6,500	7,240	5,370	5,420	-1,110	-17.00%	772,100
Jan, 2025	7,130	7,160	6,170	6,530	-580	-8.16%	617,200
Dec, 2024	7,060	7,960	7,010	7,110	+30	+0.42%	736,600
Nov, 2024	7,600	7,940	6,480	7,080	-670	-8.65%	1,424,500
Oct, 2024	7,180	7,970	6,650	7,750	+600	+8.39%	997,500
Sep, 2024	7,560	7,990	7,050	7,150	-360	-4.79%	853,700
Aug, 2024	6,630	7,520	5,330	7,510	+860	+12.93%	1,376,500