GMO Financial Gate, Inc.(4051) Historical

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	5,110	-380	-6.92%	184,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	5,160	5,530	5,040	5,490	+290	+5.58%	165,200
Nov 21, 2025	5,470	5,500	4,870	5,200	-300	-5.45%	400,400
Nov 14, 2025	5,640	5,900	5,410	5,500	-130	-2.31%	338,700
Nov 7, 2025	5,680	5,760	5,440	5,630	-150	-2.60%	140,300
Oct 31, 2025	6,250	6,310	5,710	5,780	-450	-7.22%	158,500
Oct 24, 2025	6,050	6,300	6,030	6,230	+300	+5.06%	132,500
Oct 17, 2025	5,990	6,110	5,770	5,930	-210	-3.42%	116,900
Oct 10, 2025	6,200	6,350	5,720	6,140	+10	+0.16%	391,300
Oct 3, 2025	6,130	6,170	5,910	6,130	-40	-0.65%	123,200
Sep 26, 2025	6,360	6,450	6,030	6,170	-240	-3.74%	105,700
Sep 19, 2025	6,250	6,410	6,130	6,410	+130	+2.07%	167,400
Sep 12, 2025	6,410	6,490	6,160	6,280	+210	+3.46%	187,400
Sep 5, 2025	6,350	6,490	6,060	6,070	-280	-4.41%	203,700
Aug 29, 2025	6,350	6,540	6,210	6,350	+170	+2.75%	263,300
Aug 22, 2025	5,740	6,330	5,690	6,180	+440	+7.67%	407,400
Aug 15, 2025	5,170	5,800	5,170	5,740	+670	+13.21%	601,000
Aug 8, 2025	4,785	5,100	4,775	5,070	+175	+3.58%	356,200
Aug 1, 2025	4,850	4,925	4,750	4,895	+60	+1.24%	633,800
Jul 25, 2025	4,900	5,040	4,785	4,835	-75	-1.53%	273,600
Jul 18, 2025	5,110	5,150	4,895	4,910	-260	-5.03%	214,900