GMO Financial Gate, Inc. 4051
TSE · Japan · Commercial Services
¥5,880.00-90.00 (-1.51%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,880.00 | -1.51% | ¥5,990.00 | ¥5,990.00 | ¥5,860.00 | 24.70K |
| 2026-10-01 | ¥5,970.00 | +0.17% | ¥5,920.00 | ¥6,020.00 | ¥5,860.00 | 23.20K |
| 2026-09-30 | ¥5,960.00 | -0.33% | ¥6,000.00 | ¥6,020.00 | ¥5,910.00 | 29.00K |
| 2026-09-29 | ¥5,980.00 | -3.55% | ¥6,050.00 | ¥6,070.00 | ¥5,980.00 | 23.80K |
| 2026-09-28 | ¥6,200.00 | 0.00% | ¥6,200.00 | ¥6,230.00 | ¥6,130.00 | 28.60K |
| 2026-09-25 | ¥6,200.00 | +0.49% | ¥6,200.00 | ¥6,270.00 | ¥6,190.00 | 14.70K |
| 2026-09-24 | ¥6,170.00 | +1.82% | ¥6,160.00 | ¥6,250.00 | ¥6,130.00 | 19.40K |
| 2026-09-18 | ¥6,060.00 | -1.78% | ¥6,170.00 | ¥6,200.00 | ¥6,060.00 | 12.90K |
| 2026-09-17 | ¥6,170.00 | -0.64% | ¥6,110.00 | ¥6,280.00 | ¥6,110.00 | 18.20K |
| 2026-09-16 | ¥6,210.00 | +5.25% | ¥6,000.00 | ¥6,250.00 | ¥5,890.00 | 45.20K |
| 2026-09-15 | ¥5,900.00 | -0.84% | ¥5,850.00 | ¥6,000.00 | ¥5,850.00 | 17.80K |
| 2026-09-14 | ¥5,950.00 | +1.71% | ¥5,830.00 | ¥5,970.00 | ¥5,790.00 | 23.80K |
| 2026-09-11 | ¥5,850.00 | +0.34% | ¥5,930.00 | ¥6,100.00 | ¥5,790.00 | 94.90K |
| 2026-09-10 | ¥5,830.00 | -0.85% | ¥5,810.00 | ¥5,890.00 | ¥5,790.00 | 29.20K |
| 2026-09-09 | ¥5,880.00 | -1.18% | ¥5,880.00 | ¥5,930.00 | ¥5,800.00 | 30.90K |
| 2026-09-08 | ¥5,950.00 | -0.50% | ¥5,930.00 | ¥6,030.00 | ¥5,900.00 | 31.40K |
| 2026-09-07 | ¥5,980.00 | -1.81% | ¥6,030.00 | ¥6,060.00 | ¥5,930.00 | 38.30K |
| 2026-09-04 | ¥6,090.00 | +1.00% | ¥6,050.00 | ¥6,230.00 | ¥6,050.00 | 22.70K |
| 2026-09-03 | ¥6,030.00 | -0.99% | ¥6,190.00 | ¥6,240.00 | ¥6,030.00 | 27.20K |
| 2026-09-02 | ¥6,090.00 | -3.49% | ¥6,410.00 | ¥6,420.00 | ¥6,090.00 | 49.30K |
| 2026-09-01 | ¥6,310.00 | -4.54% | ¥6,600.00 | ¥6,700.00 | ¥6,310.00 | 45.30K |
| 2026-08-31 | ¥6,610.00 | -0.45% | ¥6,640.00 | ¥6,720.00 | ¥6,550.00 | 28.50K |
| 2026-08-28 | ¥6,640.00 | +3.43% | ¥6,420.00 | ¥6,690.00 | ¥6,420.00 | 35.70K |
| 2026-08-27 | ¥6,420.00 | -0.62% | ¥6,460.00 | ¥6,610.00 | ¥6,370.00 | 23.50K |
| 2026-08-26 | ¥6,460.00 | -1.67% | ¥6,470.00 | ¥6,590.00 | ¥6,460.00 | 13.70K |
| 2026-08-25 | ¥6,570.00 | -0.76% | ¥6,520.00 | ¥6,620.00 | ¥6,410.00 | 24.00K |
| 2026-08-24 | ¥6,620.00 | -0.90% | ¥6,660.00 | ¥6,720.00 | ¥6,550.00 | 24.40K |
| 2026-08-21 | ¥6,680.00 | -2.48% | ¥6,750.00 | ¥6,840.00 | ¥6,680.00 | 16.20K |
| 2026-08-20 | ¥6,850.00 | +3.01% | ¥6,550.00 | ¥6,860.00 | ¥6,520.00 | 44.40K |
| 2026-08-19 | ¥6,650.00 | -3.34% | ¥6,780.00 | ¥6,820.00 | ¥6,510.00 | 34.00K |
| 2026-08-18 | ¥6,880.00 | +1.93% | ¥6,670.00 | ¥6,930.00 | ¥6,540.00 | 45.20K |
| 2026-08-17 | ¥6,750.00 | -0.59% | ¥6,790.00 | ¥6,880.00 | ¥6,680.00 | 29.00K |
| 2026-08-14 | ¥6,790.00 | -2.58% | ¥6,870.00 | ¥6,900.00 | ¥6,600.00 | 70.70K |
| 2026-08-13 | ¥6,970.00 | +2.35% | ¥6,860.00 | ¥7,060.00 | ¥6,730.00 | 55.70K |
| 2026-08-12 | ¥6,810.00 | +3.03% | ¥6,670.00 | ¥6,860.00 | ¥6,550.00 | 35.60K |
| 2026-08-10 | ¥6,610.00 | -1.34% | ¥6,610.00 | ¥6,850.00 | ¥6,530.00 | 28.10K |
| 2026-08-07 | ¥6,700.00 | -1.18% | ¥6,850.00 | ¥6,850.00 | ¥6,590.00 | 24.90K |
| 2026-08-06 | ¥6,780.00 | +1.35% | ¥6,680.00 | ¥6,800.00 | ¥6,580.00 | 21.00K |
| 2026-08-05 | ¥6,690.00 | +3.56% | ¥6,460.00 | ¥6,780.00 | ¥6,460.00 | 26.70K |
| 2026-08-04 | ¥6,460.00 | +3.36% | ¥6,250.00 | ¥6,550.00 | ¥6,250.00 | 23.00K |
| 2026-08-03 | ¥6,250.00 | -2.65% | ¥6,210.00 | ¥6,290.00 | ¥6,120.00 | 29.80K |
| 2026-07-31 | ¥6,420.00 | +1.26% | ¥6,440.00 | ¥6,490.00 | ¥6,340.00 | 21.60K |
| 2026-07-30 | ¥6,340.00 | +2.26% | ¥6,200.00 | ¥6,440.00 | ¥6,080.00 | 33.30K |
| 2026-07-29 | ¥6,200.00 | +1.81% | ¥6,060.00 | ¥6,210.00 | ¥6,000.00 | 25.90K |
| 2026-07-28 | ¥6,090.00 | -1.77% | ¥6,200.00 | ¥6,220.00 | ¥6,090.00 | 19.90K |
| 2026-07-27 | ¥6,200.00 | +1.81% | ¥6,090.00 | ¥6,200.00 | ¥6,050.00 | 22.20K |
| 2026-07-24 | ¥6,090.00 | -4.25% | ¥6,260.00 | ¥6,260.00 | ¥6,010.00 | 35.20K |
| 2026-07-23 | ¥6,360.00 | -2.30% | ¥6,510.00 | ¥6,510.00 | ¥6,300.00 | 27.20K |
| 2026-07-22 | ¥6,510.00 | -0.76% | ¥6,660.00 | ¥6,660.00 | ¥6,470.00 | 28.40K |
| 2026-07-21 | ¥6,560.00 | -1.20% | ¥6,540.00 | ¥6,710.00 | ¥6,540.00 | 22.30K |
| 2026-07-17 | ¥6,640.00 | -1.34% | ¥6,730.00 | ¥6,730.00 | ¥6,480.00 | 38.70K |
| 2026-07-16 | ¥6,730.00 | -1.61% | ¥7,000.00 | ¥7,030.00 | ¥6,700.00 | 29.30K |
| 2026-07-15 | ¥6,840.00 | -0.58% | ¥6,880.00 | ¥6,890.00 | ¥6,780.00 | 26.50K |
| 2026-07-14 | ¥6,880.00 | +1.47% | ¥6,880.00 | ¥6,930.00 | ¥6,790.00 | 15.60K |
| 2026-07-13 | ¥6,780.00 | +0.15% | ¥6,810.00 | ¥6,880.00 | ¥6,710.00 | 19.20K |
| 2026-07-10 | ¥6,770.00 | -0.15% | ¥6,720.00 | ¥6,850.00 | ¥6,660.00 | 23.60K |
| 2026-07-09 | ¥6,780.00 | -0.44% | ¥6,980.00 | ¥6,980.00 | ¥6,750.00 | 24.90K |
| 2026-07-08 | ¥6,810.00 | -0.73% | ¥6,820.00 | ¥6,930.00 | ¥6,750.00 | 26.80K |
| 2026-07-07 | ¥6,860.00 | -1.86% | ¥7,040.00 | ¥7,110.00 | ¥6,860.00 | 41.00K |
| 2026-07-06 | ¥6,990.00 | +1.30% | ¥6,990.00 | ¥7,090.00 | ¥6,910.00 | 32.60K |
| 2026-07-03 | ¥6,900.00 | -1.71% | ¥7,000.00 | ¥7,090.00 | ¥6,820.00 | 33.90K |
| 2026-07-02 | ¥7,020.00 | +4.31% | ¥6,830.00 | ¥7,060.00 | ¥6,820.00 | 40.70K |
| 2026-07-01 | ¥6,730.00 | -1.75% | ¥6,870.00 | ¥6,870.00 | ¥6,640.00 | 22.30K |
| 2026-06-30 | ¥6,850.00 | +1.18% | ¥6,770.00 | ¥6,990.00 | ¥6,610.00 | 51.60K |
| 2026-06-29 | ¥6,770.00 | +3.04% | ¥6,670.00 | ¥6,830.00 | ¥6,580.00 | 30.00K |
| 2026-06-26 | ¥6,570.00 | +0.92% | ¥6,510.00 | ¥6,690.00 | ¥6,470.00 | 41.20K |
| 2026-06-25 | ¥6,510.00 | +2.20% | ¥6,470.00 | ¥6,600.00 | ¥6,340.00 | 35.90K |
| 2026-06-24 | ¥6,370.00 | +2.25% | ¥6,330.00 | ¥6,490.00 | ¥6,240.00 | 29.10K |
| 2026-06-23 | ¥6,230.00 | -2.50% | ¥6,330.00 | ¥6,340.00 | ¥6,170.00 | 24.10K |
| 2026-06-22 | ¥6,390.00 | -3.33% | ¥6,610.00 | ¥6,700.00 | ¥6,330.00 | 36.70K |
| 2026-06-19 | ¥6,610.00 | -0.75% | ¥6,760.00 | ¥6,760.00 | ¥6,500.00 | 32.40K |
| 2026-06-18 | ¥6,660.00 | +2.46% | ¥6,550.00 | ¥6,840.00 | ¥6,510.00 | 56.10K |
| 2026-06-17 | ¥6,500.00 | +5.35% | ¥6,210.00 | ¥6,500.00 | ¥6,150.00 | 65.80K |
| 2026-06-16 | ¥6,170.00 | +2.49% | ¥6,090.00 | ¥6,210.00 | ¥5,990.00 | 66.60K |
| 2026-06-15 | ¥6,020.00 | +0.33% | ¥6,000.00 | ¥6,030.00 | ¥5,940.00 | 26.20K |
| 2026-06-12 | ¥6,000.00 | -0.66% | ¥5,940.00 | ¥6,030.00 | ¥5,840.00 | 38.80K |
| 2026-06-11 | ¥6,040.00 | +2.37% | ¥5,900.00 | ¥6,190.00 | ¥5,790.00 | 66.00K |
| 2026-06-10 | ¥5,900.00 | +4.61% | ¥5,640.00 | ¥5,930.00 | ¥5,630.00 | 41.20K |
| 2026-06-09 | ¥5,640.00 | +0.71% | ¥5,630.00 | ¥5,650.00 | ¥5,460.00 | 34.30K |
| 2026-06-08 | ¥5,600.00 | -3.61% | ¥5,780.00 | ¥5,900.00 | ¥5,550.00 | 27.10K |
| 2026-06-05 | ¥5,810.00 | +0.52% | ¥5,750.00 | ¥5,960.00 | ¥5,750.00 | 38.90K |
| 2026-06-04 | ¥5,780.00 | +2.12% | ¥5,660.00 | ¥5,800.00 | ¥5,470.00 | 32.30K |
| 2026-06-03 | ¥5,660.00 | -4.23% | ¥5,910.00 | ¥5,910.00 | ¥5,640.00 | 24.40K |
| 2026-06-02 | ¥5,910.00 | +0.17% | ¥5,810.00 | ¥5,960.00 | ¥5,750.00 | 15.50K |
| 2026-06-01 | ¥5,900.00 | 0.00% | ¥5,900.00 | ¥6,020.00 | ¥5,800.00 | 47.10K |
| 2026-05-29 | ¥5,900.00 | 0.00% | ¥5,900.00 | ¥6,030.00 | ¥5,850.00 | 26.60K |
| 2026-05-28 | ¥5,900.00 | +2.08% | ¥5,700.00 | ¥5,900.00 | ¥5,690.00 | 27.40K |
| 2026-05-27 | ¥5,780.00 | -0.17% | ¥5,730.00 | ¥5,780.00 | ¥5,720.00 | 12.40K |
| 2026-05-26 | ¥5,790.00 | 0.00% | ¥5,760.00 | ¥5,860.00 | ¥5,660.00 | 18.40K |
| 2026-05-25 | ¥5,790.00 | -0.69% | ¥5,870.00 | ¥5,870.00 | ¥5,620.00 | 26.80K |