GMO Financial Holdings, Inc. 7177
TSE · Japan · Finance
¥1,152.00-27.00 (-2.29%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,149.00 | -2.54% | ¥1,171.00 | ¥1,171.00 | ¥1,146.00 | 146.40K |
| 2026-10-01 | ¥1,179.00 | +0.51% | ¥1,175.00 | ¥1,185.00 | ¥1,165.00 | 214.90K |
| 2026-09-30 | ¥1,173.00 | +0.17% | ¥1,175.00 | ¥1,175.00 | ¥1,152.00 | 227.20K |
| 2026-09-29 | ¥1,171.00 | -3.46% | ¥1,190.00 | ¥1,192.00 | ¥1,170.00 | 195.80K |
| 2026-09-28 | ¥1,213.00 | +2.45% | ¥1,193.00 | ¥1,221.00 | ¥1,191.00 | 264.40K |
| 2026-09-25 | ¥1,184.00 | +0.68% | ¥1,171.00 | ¥1,185.00 | ¥1,170.00 | 249.10K |
| 2026-09-24 | ¥1,176.00 | -0.59% | ¥1,189.00 | ¥1,189.00 | ¥1,168.00 | 283.70K |
| 2026-09-18 | ¥1,183.00 | +1.72% | ¥1,171.00 | ¥1,196.00 | ¥1,167.00 | 234.70K |
| 2026-09-17 | ¥1,163.00 | +0.17% | ¥1,169.00 | ¥1,172.00 | ¥1,159.00 | 118.50K |
| 2026-09-16 | ¥1,161.00 | 0.00% | ¥1,164.00 | ¥1,170.00 | ¥1,157.00 | 188.10K |
| 2026-09-15 | ¥1,161.00 | -0.17% | ¥1,172.00 | ¥1,173.00 | ¥1,157.00 | 207.50K |
| 2026-09-14 | ¥1,163.00 | +0.43% | ¥1,156.00 | ¥1,168.00 | ¥1,140.00 | 201.50K |
| 2026-09-11 | ¥1,158.00 | -0.69% | ¥1,150.00 | ¥1,164.00 | ¥1,144.00 | 183.40K |
| 2026-09-10 | ¥1,166.00 | +1.83% | ¥1,147.00 | ¥1,166.00 | ¥1,144.00 | 157.80K |
| 2026-09-09 | ¥1,145.00 | -1.29% | ¥1,152.00 | ¥1,156.00 | ¥1,140.00 | 144.40K |
| 2026-09-08 | ¥1,160.00 | -0.60% | ¥1,161.00 | ¥1,177.00 | ¥1,149.00 | 174.30K |
| 2026-09-07 | ¥1,167.00 | -1.27% | ¥1,171.00 | ¥1,181.00 | ¥1,160.00 | 190.90K |
| 2026-09-04 | ¥1,182.00 | +1.90% | ¥1,173.00 | ¥1,185.00 | ¥1,160.00 | 306.00K |
| 2026-09-03 | ¥1,160.00 | -0.43% | ¥1,173.00 | ¥1,173.00 | ¥1,148.00 | 224.80K |
| 2026-09-02 | ¥1,165.00 | -3.88% | ¥1,200.00 | ¥1,220.00 | ¥1,163.00 | 303.70K |
| 2026-09-01 | ¥1,212.00 | -0.57% | ¥1,223.00 | ¥1,243.00 | ¥1,203.00 | 372.30K |
| 2026-08-31 | ¥1,219.00 | +1.16% | ¥1,200.00 | ¥1,230.00 | ¥1,189.00 | 425.00K |
| 2026-08-28 | ¥1,205.00 | +1.86% | ¥1,180.00 | ¥1,208.00 | ¥1,176.00 | 281.10K |
| 2026-08-27 | ¥1,183.00 | +0.94% | ¥1,173.00 | ¥1,188.00 | ¥1,158.00 | 194.40K |
| 2026-08-26 | ¥1,172.00 | +1.91% | ¥1,158.00 | ¥1,185.00 | ¥1,157.00 | 329.90K |
| 2026-08-25 | ¥1,150.00 | +0.17% | ¥1,159.00 | ¥1,162.00 | ¥1,140.00 | 200.80K |
| 2026-08-24 | ¥1,148.00 | +1.95% | ¥1,140.00 | ¥1,152.00 | ¥1,133.00 | 297.60K |
| 2026-08-21 | ¥1,126.00 | +2.83% | ¥1,084.00 | ¥1,126.00 | ¥1,082.00 | 287.70K |
| 2026-08-20 | ¥1,095.00 | +1.96% | ¥1,084.00 | ¥1,095.00 | ¥1,072.00 | 152.10K |
| 2026-08-19 | ¥1,074.00 | -1.47% | ¥1,082.00 | ¥1,082.00 | ¥1,064.00 | 272.80K |
| 2026-08-18 | ¥1,090.00 | +0.37% | ¥1,085.00 | ¥1,097.00 | ¥1,083.00 | 126.80K |
| 2026-08-17 | ¥1,086.00 | -1.45% | ¥1,100.00 | ¥1,106.00 | ¥1,085.00 | 165.40K |
| 2026-08-14 | ¥1,102.00 | +0.36% | ¥1,100.00 | ¥1,108.00 | ¥1,091.00 | 201.30K |
| 2026-08-13 | ¥1,098.00 | +1.29% | ¥1,089.00 | ¥1,098.00 | ¥1,081.00 | 130.70K |
| 2026-08-12 | ¥1,084.00 | -0.37% | ¥1,098.00 | ¥1,099.00 | ¥1,082.00 | 140.00K |
| 2026-08-10 | ¥1,088.00 | 0.00% | ¥1,096.00 | ¥1,115.00 | ¥1,081.00 | 289.30K |
| 2026-08-07 | ¥1,088.00 | -1.09% | ¥1,100.00 | ¥1,100.00 | ¥1,079.00 | 211.20K |
| 2026-08-06 | ¥1,100.00 | +0.46% | ¥1,059.00 | ¥1,100.00 | ¥1,052.00 | 332.10K |
| 2026-08-05 | ¥1,095.00 | +1.96% | ¥1,088.00 | ¥1,095.00 | ¥1,069.00 | 291.60K |
| 2026-08-04 | ¥1,074.00 | -0.92% | ¥1,082.00 | ¥1,085.00 | ¥1,063.00 | 174.50K |
| 2026-08-03 | ¥1,084.00 | -0.37% | ¥1,082.00 | ¥1,084.00 | ¥1,055.00 | 223.70K |
| 2026-07-31 | ¥1,088.00 | +1.68% | ¥1,066.00 | ¥1,092.00 | ¥1,053.00 | 223.30K |
| 2026-07-30 | ¥1,070.00 | -0.83% | ¥1,078.00 | ¥1,079.00 | ¥1,058.00 | 121.10K |
| 2026-07-29 | ¥1,079.00 | -0.09% | ¥1,077.00 | ¥1,085.00 | ¥1,059.00 | 185.40K |
| 2026-07-28 | ¥1,080.00 | +1.50% | ¥1,084.00 | ¥1,087.00 | ¥1,068.00 | 338.00K |
| 2026-07-27 | ¥1,064.00 | +2.01% | ¥1,048.00 | ¥1,064.00 | ¥1,042.00 | 219.80K |
| 2026-07-24 | ¥1,043.00 | -1.97% | ¥1,055.00 | ¥1,056.00 | ¥1,032.00 | 216.80K |
| 2026-07-23 | ¥1,064.00 | +1.24% | ¥1,055.00 | ¥1,067.00 | ¥1,046.00 | 204.30K |
| 2026-07-22 | ¥1,051.00 | -0.10% | ¥1,062.00 | ¥1,062.00 | ¥1,043.00 | 227.70K |
| 2026-07-21 | ¥1,052.00 | +0.96% | ¥1,049.00 | ¥1,060.00 | ¥1,043.00 | 191.30K |
| 2026-07-17 | ¥1,042.00 | -2.07% | ¥1,067.00 | ¥1,072.00 | ¥1,030.00 | 286.80K |
| 2026-07-16 | ¥1,064.00 | -0.47% | ¥1,073.00 | ¥1,074.00 | ¥1,054.00 | 172.60K |
| 2026-07-15 | ¥1,069.00 | -0.28% | ¥1,084.00 | ¥1,084.00 | ¥1,062.00 | 168.20K |
| 2026-07-14 | ¥1,072.00 | +2.68% | ¥1,051.00 | ¥1,076.00 | ¥1,044.00 | 221.50K |
| 2026-07-13 | ¥1,044.00 | -2.16% | ¥1,056.00 | ¥1,072.00 | ¥1,039.00 | 237.30K |
| 2026-07-10 | ¥1,067.00 | +3.09% | ¥1,037.00 | ¥1,073.00 | ¥1,035.00 | 324.70K |
| 2026-07-09 | ¥1,035.00 | +0.58% | ¥1,018.00 | ¥1,035.00 | ¥1,008.00 | 208.50K |
| 2026-07-08 | ¥1,029.00 | +1.28% | ¥1,019.00 | ¥1,080.00 | ¥1,014.00 | 379.30K |
| 2026-07-07 | ¥1,016.00 | -1.07% | ¥1,026.00 | ¥1,032.00 | ¥1,012.00 | 210.10K |
| 2026-07-06 | ¥1,027.00 | -0.19% | ¥1,031.00 | ¥1,038.00 | ¥1,020.00 | 207.00K |
| 2026-07-03 | ¥1,029.00 | +2.59% | ¥1,004.00 | ¥1,029.00 | ¥1,000.00 | 250.00K |
| 2026-07-02 | ¥1,003.00 | +2.45% | ¥982.00 | ¥1,005.00 | ¥974.00 | 313.50K |
| 2026-07-01 | ¥979.00 | -0.51% | ¥978.00 | ¥995.00 | ¥971.00 | 259.00K |
| 2026-06-30 | ¥984.00 | -0.81% | ¥990.00 | ¥994.00 | ¥978.00 | 262.30K |
| 2026-06-29 | ¥992.00 | +0.51% | ¥987.00 | ¥997.00 | ¥978.00 | 247.70K |
| 2026-06-26 | ¥987.00 | -1.20% | ¥996.00 | ¥1,000.00 | ¥982.00 | 405.40K |
| 2026-06-25 | ¥999.00 | 0.00% | ¥1,005.00 | ¥1,008.00 | ¥993.00 | 216.00K |
| 2026-06-24 | ¥999.00 | +1.83% | ¥983.00 | ¥1,012.00 | ¥982.00 | 311.40K |
| 2026-06-23 | ¥981.00 | +0.62% | ¥987.00 | ¥995.00 | ¥977.00 | 379.40K |
| 2026-06-22 | ¥975.00 | +0.93% | ¥960.00 | ¥978.00 | ¥950.00 | 311.90K |
| 2026-06-19 | ¥966.00 | -1.13% | ¥985.00 | ¥985.00 | ¥962.00 | 397.70K |
| 2026-06-18 | ¥977.00 | -0.81% | ¥987.00 | ¥996.00 | ¥977.00 | 325.20K |
| 2026-06-17 | ¥985.00 | +0.51% | ¥985.00 | ¥996.00 | ¥981.00 | 241.00K |
| 2026-06-16 | ¥980.00 | -2.58% | ¥1,003.00 | ¥1,004.00 | ¥974.00 | 448.30K |
| 2026-06-15 | ¥1,006.00 | +0.20% | ¥1,020.00 | ¥1,020.00 | ¥994.00 | 309.60K |
| 2026-06-12 | ¥1,004.00 | -0.89% | ¥1,020.00 | ¥1,020.00 | ¥998.00 | 147.40K |
| 2026-06-11 | ¥1,013.00 | +1.40% | ¥999.00 | ¥1,015.00 | ¥997.00 | 207.40K |
| 2026-06-10 | ¥999.00 | -2.63% | ¥1,026.00 | ¥1,030.00 | ¥993.00 | 289.40K |
| 2026-06-09 | ¥1,026.00 | -1.06% | ¥1,054.00 | ¥1,054.00 | ¥1,022.00 | 198.40K |
| 2026-06-08 | ¥1,037.00 | -0.38% | ¥1,025.00 | ¥1,040.00 | ¥1,018.00 | 238.70K |
| 2026-06-05 | ¥1,041.00 | +1.26% | ¥1,031.00 | ¥1,058.00 | ¥1,029.00 | 266.70K |
| 2026-06-04 | ¥1,028.00 | -2.19% | ¥1,036.00 | ¥1,050.00 | ¥1,028.00 | 295.80K |
| 2026-06-03 | ¥1,051.00 | -5.23% | ¥1,104.00 | ¥1,110.00 | ¥1,047.00 | 561.30K |
| 2026-06-02 | ¥1,109.00 | -3.98% | ¥1,125.00 | ¥1,132.00 | ¥1,102.00 | 501.20K |
| 2026-06-01 | ¥1,155.00 | +0.35% | ¥1,146.00 | ¥1,155.00 | ¥1,120.00 | 473.30K |
| 2026-05-29 | ¥1,151.00 | +0.70% | ¥1,150.00 | ¥1,171.00 | ¥1,147.00 | 1.31M |
| 2026-05-28 | ¥1,143.00 | -1.72% | ¥1,137.00 | ¥1,161.00 | ¥1,124.00 | 1.26M |
| 2026-05-27 | ¥1,163.00 | +0.09% | ¥1,172.00 | ¥1,176.00 | ¥1,144.00 | 981.50K |
| 2026-05-26 | ¥1,162.00 | +2.20% | ¥1,134.00 | ¥1,179.00 | ¥1,121.00 | 430.50K |
| 2026-05-25 | ¥1,137.00 | -1.73% | ¥1,157.00 | ¥1,167.00 | ¥1,134.00 | 375.80K |