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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	5,500	5,520	5,100	5,110	-380	-6.92%	154,500
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