GMO Financial Gate, Inc. (JP:4051)
:4051
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
5,820.00
5,870.00
5,670.00
5,740.00
5,740.00
-1.71%
25,300
0.67
Apr 08, 2026
5,700.00
5,880.00
5,690.00
5,840.00
5,840.00
+2.82%
42,100
1.12
Apr 07, 2026
5,570.00
5,680.00
5,560.00
5,680.00
5,680.00
+1.97%
22,100
0.59
Apr 06, 2026
5,480.00
5,580.00
5,460.00
5,570.00
5,570.00
+1.64%
21,000
0.56
Apr 03, 2026
5,410.00
5,480.00
5,370.00
5,480.00
5,480.00
+2.43%
36,300
0.96
Apr 02, 2026
5,460.00
5,510.00
5,300.00
5,350.00
5,350.00
-2.01%
21,500
0.56
Apr 01, 2026
5,300.00
5,460.00
5,260.00
5,460.00
5,460.00
+5.00%
28,800
0.76
Mar 31, 2026
5,300.00
5,360.00
5,200.00
5,200.00
5,200.00
-1.89%
24,700
0.66
Mar 30, 2026
5,160.00
5,340.00
5,130.00
5,300.00
5,300.00
-2.93%
47,500
1.27
Mar 27, 2026
5,300.00
5,490.00
5,280.00
5,460.00
5,460.00
+3.02%
29,600
0.79
Mar 26, 2026
5,440.00
5,440.00
5,200.00
5,300.00
5,300.00
-2.03%
30,100
0.80
Mar 25, 2026
5,410.00
5,430.00
5,340.00
5,410.00
5,410.00
0.00%
17,000
0.45
Mar 24, 2026
5,300.00
5,440.00
5,300.00
5,410.00
5,410.00
+3.24%
19,800
0.52
Mar 23, 2026
5,210.00
5,340.00
5,110.00
5,240.00
5,240.00
-1.32%
62,000
1.63
Mar 20, 2026
5,310.00
5,410.00
5,280.00
5,310.00
5,310.00
0.00%
0
0.00
Mar 19, 2026
5,380.00
5,410.00
5,280.00
5,310.00
5,310.00
-0.93%
20,200
0.51
Mar 18, 2026
5,370.00
5,410.00
5,310.00
5,360.00
5,360.00
-0.92%
23,000
0.58
Mar 17, 2026
5,400.00
5,460.00
5,380.00
5,410.00
5,410.00
+0.37%
18,800
0.47
Mar 16, 2026
5,400.00
5,450.00
5,360.00
5,390.00
5,390.00
-0.19%
16,500
0.41
Mar 13, 2026
5,350.00
5,470.00
5,250.00
5,400.00
5,400.00
-0.92%
41,900
1.05
Mar 12, 2026
5,560.00
5,620.00
5,360.00
5,450.00
5,450.00
-3.71%
40,700
1.02
Mar 11, 2026
5,600.00
5,680.00
5,520.00
5,660.00
5,660.00
+1.07%
36,900
0.92
Mar 10, 2026
5,730.00
5,730.00
5,440.00
5,600.00
5,600.00
-0.53%
68,700
1.74
Mar 09, 2026
5,500.00
5,720.00
5,470.00
5,630.00
5,630.00
-0.53%
66,600
1.70
Mar 06, 2026
5,280.00
5,670.00
5,210.00
5,660.00
5,660.00
+7.20%
57,400
1.48
Mar 05, 2026
5,200.00
5,390.00
5,120.00
5,280.00
5,280.00
+4.14%
50,900
1.32
Mar 04, 2026
5,050.00
5,160.00
4,980.00
5,070.00
5,070.00
-1.93%
48,900
1.28
Mar 03, 2026
5,160.00
5,330.00
5,140.00
5,170.00
5,170.00
-1.71%
40,700
1.07
Mar 02, 2026
5,110.00
5,260.00
5,070.00
5,260.00
5,260.00
-0.57%
52,000
1.38
Feb 27, 2026
5,150.00
5,340.00
5,130.00
5,290.00
5,290.00
+2.52%
58,900
1.58
Feb 26, 2026
4,955.00
5,210.00
4,955.00
5,160.00
5,160.00
+3.41%
46,300
1.24
Feb 25, 2026
4,970.00
5,050.00
4,915.00
4,990.00
4,990.00
+0.20%
43,300
1.17
Feb 24, 2026
5,000.00
5,020.00
4,890.00
4,980.00
4,980.00
-0.40%
61,700
1.67
Feb 23, 2026
5,000.00
5,120.00
4,930.00
5,000.00
5,000.00
0.00%
0
0.00
Feb 20, 2026
5,100.00
5,120.00
4,930.00
5,000.00
5,000.00
-2.72%
45,400
1.18
Feb 19, 2026
5,200.00
5,220.00
5,100.00
5,140.00
5,140.00
-1.34%
36,100
0.91
Feb 18, 2026
5,130.00
5,260.00
5,130.00
5,210.00
5,210.00
+1.36%
49,700
1.26
Feb 17, 2026
5,150.00
5,280.00
5,090.00
5,140.00
5,140.00
-0.58%
41,200
1.04
Feb 16, 2026
5,190.00
5,310.00
5,090.00
5,170.00
5,170.00
-1.52%
70,900
1.77
Feb 13, 2026
5,420.00
5,800.00
5,190.00
5,250.00
5,250.00
+0.57%
228,800
5.86
Feb 12, 2026
5,250.00
5,280.00
5,120.00
5,220.00
5,220.00
-0.38%
53,200
1.34
Feb 11, 2026
5,240.00
5,240.00
5,160.00
5,240.00
5,240.00
0.00%
0
0.00
Feb 10, 2026
5,160.00
5,240.00
5,160.00
5,240.00
5,240.00
+2.34%
32,700
0.81
Feb 09, 2026
5,200.00
5,200.00
5,080.00
5,120.00
5,120.00
-1.54%
31,800
0.80
Feb 06, 2026
5,200.00
5,200.00
5,100.00
5,200.00
5,200.00
0.00%
23,400
0.59
Feb 05, 2026
5,050.00
5,240.00
5,050.00
5,200.00
5,200.00
+2.77%
39,200
0.99
Feb 04, 2026
5,120.00
5,140.00
4,985.00
5,060.00
5,060.00
-1.75%
35,900
0.90
Feb 03, 2026
5,050.00
5,200.00
5,020.00
5,150.00
5,150.00
+2.59%
36,500
0.91
Feb 02, 2026
5,110.00
5,110.00
4,955.00
5,020.00
5,020.00
-1.18%
37,400
0.94
Jan 30, 2026
5,070.00
5,110.00
4,990.00
5,080.00
5,080.00
+0.99%
27,500
0.69
Rows: