GMO Financial Gate, Inc.(JP:4051)
Â¥6,270.00+350.00 (+5.91%)
JP:4051
GMO Financial Gate, Inc. historical prices
Â¥6,270.00
At close:+350.00 (+5.91%)
Want to see JP:4051 full AI Analyst Report?
GMO Financial Gate, Inc. (4051) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,420.00 | 6,480.00 | 6,160.00 | 6,270.00 | 6,270.00 | +5.91% | 49,500 | 1.79 |
| Nov 12, 2026 | 6,250.00 | 6,250.00 | 5,920.00 | 5,920.00 | 5,920.00 | -3.90% | 25,300 | 0.91 |
| Nov 11, 2026 | 6,240.00 | 6,340.00 | 6,140.00 | 6,160.00 | 6,160.00 | -2.53% | 9,900 | 0.35 |
| Nov 10, 2026 | 6,100.00 | 6,400.00 | 6,100.00 | 6,320.00 | 6,320.00 | +7.67% | 16,000 | 0.55 |
| Nov 09, 2026 | 6,070.00 | 6,190.00 | 6,010.00 | 6,190.00 | 6,190.00 | +5.45% | 13,800 | 0.47 |
| Nov 06, 2026 | 6,010.00 | 6,030.00 | 5,820.00 | 5,870.00 | 5,870.00 | -6.97% | 28,800 | 0.99 |
| Nov 05, 2026 | 6,300.00 | 6,510.00 | 6,230.00 | 6,310.00 | 6,310.00 | +2.94% | 34,600 | 1.19 |
| Nov 04, 2026 | 6,020.00 | 6,190.00 | 5,960.00 | 6,130.00 | 6,130.00 | +1.66% | 26,300 | 0.90 |
| Nov 03, 2026 | 6,030.00 | 6,240.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,210.00 | 6,240.00 | 6,030.00 | 6,030.00 | 6,030.00 | -3.05% | 18,000 | 0.61 |
| Oct 30, 2026 | 6,190.00 | 6,290.00 | 6,160.00 | 6,220.00 | 6,220.00 | 0.00% | 14,200 | 0.48 |
| Oct 29, 2026 | 6,220.00 | 6,350.00 | 6,150.00 | 6,220.00 | 6,220.00 | -2.20% | 69,500 | 2.39 |
| Oct 28, 2026 | 6,450.00 | 6,480.00 | 6,310.00 | 6,360.00 | 6,360.00 | 0.00% | 28,900 | 1.00 |
| Oct 27, 2026 | 6,180.00 | 6,390.00 | 6,180.00 | 6,360.00 | 6,360.00 | +2.75% | 44,300 | 1.54 |
| Oct 26, 2026 | 6,350.00 | 6,370.00 | 5,880.00 | 6,190.00 | 6,190.00 | -4.03% | 88,800 | 3.20 |
| Oct 23, 2026 | 6,550.00 | 6,570.00 | 6,410.00 | 6,450.00 | 6,450.00 | -1.83% | 26,100 | 0.94 |
| Oct 22, 2026 | 6,520.00 | 6,730.00 | 6,440.00 | 6,570.00 | 6,570.00 | +0.77% | 24,400 | 0.88 |
| Oct 21, 2026 | 6,460.00 | 6,600.00 | 6,420.00 | 6,520.00 | 6,520.00 | +1.88% | 30,800 | 1.11 |
| Oct 20, 2026 | 6,330.00 | 6,430.00 | 6,260.00 | 6,400.00 | 6,400.00 | +1.11% | 21,900 | 0.79 |
| Oct 19, 2026 | 6,280.00 | 6,410.00 | 6,250.00 | 6,330.00 | 6,330.00 | -0.78% | 18,200 | 0.65 |
| Oct 16, 2026 | 6,260.00 | 6,390.00 | 6,240.00 | 6,380.00 | 6,380.00 | +3.57% | 22,500 | 0.80 |
| Oct 15, 2026 | 6,190.00 | 6,290.00 | 6,120.00 | 6,160.00 | 6,160.00 | -1.28% | 17,800 | 0.64 |
| Oct 14, 2026 | 6,160.00 | 6,250.00 | 6,090.00 | 6,240.00 | 6,240.00 | -0.32% | 25,800 | 0.93 |
| Oct 13, 2026 | 6,220.00 | 6,350.00 | 6,180.00 | 6,260.00 | 6,260.00 | +0.16% | 48,800 | 1.77 |
| Oct 12, 2026 | 6,250.00 | 6,250.00 | 5,890.00 | 6,250.00 | 6,250.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,890.00 | 6,250.00 | 5,890.00 | 6,250.00 | 6,250.00 | +4.34% | 38,000 | 1.38 |
| Oct 08, 2026 | 5,900.00 | 6,030.00 | 5,830.00 | 5,990.00 | 5,990.00 | +0.34% | 27,600 | 1.00 |
| Oct 07, 2026 | 5,920.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,970.00 | -0.17% | 18,800 | 0.68 |
| Oct 06, 2026 | 5,900.00 | 6,040.00 | 5,850.00 | 5,980.00 | 5,980.00 | +1.36% | 27,900 | 1.01 |
| Oct 05, 2026 | 5,890.00 | 6,000.00 | 5,840.00 | 5,900.00 | 5,900.00 | +0.34% | 35,900 | 1.31 |
| Oct 02, 2026 | 5,990.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | -1.51% | 24,700 | 0.89 |
| Oct 01, 2026 | 5,920.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,970.00 | +0.17% | 23,200 | 0.83 |
| Sep 30, 2026 | 6,000.00 | 6,020.00 | 5,910.00 | 5,960.00 | 5,960.00 | -0.33% | 29,000 | 1.04 |
| Sep 29, 2026 | 6,050.00 | 6,070.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.53% | 23,800 | 0.85 |
| Sep 28, 2026 | 6,200.00 | 6,230.00 | 6,130.00 | 6,200.00 | 6,073.00 | 0.00% | 28,600 | 1.02 |
| Sep 25, 2026 | 6,200.00 | 6,270.00 | 6,190.00 | 6,200.00 | 6,073.00 | +0.49% | 14,700 | 0.51 |
| Sep 24, 2026 | 6,160.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,043.61 | +1.82% | 19,400 | 0.67 |
| Sep 23, 2026 | 6,060.00 | 6,200.00 | 6,060.00 | 6,060.00 | 5,935.87 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,060.00 | 6,200.00 | 6,060.00 | 6,060.00 | 5,935.87 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,060.00 | 6,200.00 | 6,060.00 | 6,060.00 | 5,935.87 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,170.00 | 6,200.00 | 6,060.00 | 6,060.00 | 5,935.87 | -1.78% | 12,900 | 0.42 |
| Sep 17, 2026 | 6,110.00 | 6,280.00 | 6,110.00 | 6,170.00 | 6,043.61 | -0.64% | 18,200 | 0.59 |
| Sep 16, 2026 | 6,000.00 | 6,250.00 | 5,890.00 | 6,210.00 | 6,082.80 | +5.25% | 45,200 | 1.47 |
| Sep 15, 2026 | 5,850.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,779.15 | -0.84% | 17,800 | 0.57 |
| Sep 14, 2026 | 5,830.00 | 5,970.00 | 5,790.00 | 5,950.00 | 5,828.12 | +1.71% | 23,800 | 0.74 |
| Sep 11, 2026 | 5,930.00 | 6,100.00 | 5,790.00 | 5,850.00 | 5,730.17 | +0.34% | 94,900 | 3.01 |
| Sep 10, 2026 | 5,810.00 | 5,890.00 | 5,790.00 | 5,830.00 | 5,710.58 | -0.85% | 29,200 | 0.93 |
| Sep 09, 2026 | 5,880.00 | 5,930.00 | 5,800.00 | 5,880.00 | 5,759.56 | -1.18% | 30,900 | 0.98 |
| Sep 08, 2026 | 5,930.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,828.12 | -0.50% | 31,400 | 0.98 |
| Sep 07, 2026 | 6,030.00 | 6,060.00 | 5,930.00 | 5,980.00 | 5,857.51 | -1.81% | 38,300 | 1.19 |
