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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	6,110	6,400	5,680	5,840	-230	-3.79%	232,500
Apr 17, 2026	5,440	6,120	5,440	6,070	+530	+9.57%	153,800
Apr 10, 2026	5,480	5,880	5,460	5,540	+60	+1.09%	144,000
Apr 3, 2026	5,160	5,510	5,130	5,480	+20	+0.37%	158,800
Mar 27, 2026	5,210	5,490	5,110	5,460	+150	+2.82%	158,500
Mar 19, 2026	5,400	5,460	5,280	5,310	-90	-1.67%	78,500
Mar 13, 2026	5,500	5,730	5,250	5,400	-260	-4.59%	254,800
Mar 6, 2026	5,110	5,670	4,980	5,660	+370	+6.99%	249,900
Feb 27, 2026	5,000	5,340	4,890	5,290	+290	+5.80%	210,200
Feb 20, 2026	5,190	5,310	4,930	5,000	-250	-4.76%	243,300
Feb 13, 2026	5,200	5,800	5,080	5,250	+50	+0.96%	346,500
Feb 6, 2026	5,110	5,240	4,955	5,200	+120	+2.36%	172,400
Jan 30, 2026	5,010	5,110	4,905	5,080	+10	+0.20%	172,400
Jan 23, 2026	5,040	5,110	4,910	5,070	+30	+0.60%	151,400
Jan 16, 2026	5,280	5,280	5,000	5,040	-200	-3.82%	107,100
Jan 9, 2026	5,200	5,260	4,960	5,240	+40	+0.77%	182,800
Dec 30, 2025	5,220	5,280	5,130	5,200	0	0.00%	58,000
Dec 26, 2025	5,070	5,290	4,975	5,200	+130	+2.56%	223,900
Dec 19, 2025	4,950	5,100	4,760	5,070	+105	+2.11%	188,900
Dec 12, 2025	5,120	5,190	4,865	4,965	-145	-2.84%	196,700