GMO Financial Gate, Inc.(4051) Historical

52 Week High Aug 26, 2025

6,540 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
Mar 13, 2026	5,350	5,470	5,250	5,400	-50	-0.92%	41,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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