GMO Financial Gate, Inc. (4051.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6,540.00 | 6,690.00 | 6,410.00 | 6,650.00 | 6,650.00 | 55,400 |
| 13 Jun 2024 | 6,460.00 | 6,740.00 | 6,460.00 | 6,700.00 | 6,700.00 | 55,900 |
| 12 Jun 2024 | 6,580.00 | 6,620.00 | 6,330.00 | 6,400.00 | 6,400.00 | 39,700 |
| 11 Jun 2024 | 6,280.00 | 6,700.00 | 6,260.00 | 6,560.00 | 6,560.00 | 61,600 |
| 10 Jun 2024 | 6,640.00 | 6,700.00 | 6,280.00 | 6,280.00 | 6,280.00 | 73,000 |
| 07 Jun 2024 | 6,610.00 | 6,720.00 | 6,530.00 | 6,640.00 | 6,640.00 | 32,500 |
| 06 Jun 2024 | 6,800.00 | 6,800.00 | 6,660.00 | 6,710.00 | 6,710.00 | 28,600 |
| 05 Jun 2024 | 6,830.00 | 7,050.00 | 6,710.00 | 6,770.00 | 6,770.00 | 58,000 |
| 04 Jun 2024 | 6,510.00 | 7,000.00 | 6,510.00 | 6,870.00 | 6,870.00 | 96,000 |
| 03 Jun 2024 | 6,330.00 | 6,650.00 | 6,320.00 | 6,600.00 | 6,600.00 | 65,600 |
| 31 May 2024 | 5,950.00 | 6,270.00 | 5,930.00 | 6,240.00 | 6,240.00 | 70,500 |
| 30 May 2024 | 5,980.00 | 6,130.00 | 5,910.00 | 6,020.00 | 6,020.00 | 78,500 |
| 29 May 2024 | 6,280.00 | 6,280.00 | 6,020.00 | 6,050.00 | 6,050.00 | 105,200 |
| 28 May 2024 | 6,520.00 | 6,660.00 | 6,410.00 | 6,480.00 | 6,480.00 | 53,200 |
| 27 May 2024 | 6,400.00 | 6,600.00 | 6,300.00 | 6,510.00 | 6,510.00 | 76,700 |
| 24 May 2024 | 6,340.00 | 6,690.00 | 6,180.00 | 6,470.00 | 6,470.00 | 76,700 |
| 23 May 2024 | 6,500.00 | 6,570.00 | 6,400.00 | 6,470.00 | 6,470.00 | 87,900 |
| 22 May 2024 | 6,880.00 | 6,880.00 | 6,530.00 | 6,570.00 | 6,570.00 | 153,100 |
| 21 May 2024 | 7,290.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 126,400 |
| 20 May 2024 | 7,730.00 | 7,730.00 | 7,240.00 | 7,260.00 | 7,260.00 | 139,700 |
| 17 May 2024 | 7,870.00 | 7,870.00 | 7,650.00 | 7,660.00 | 7,660.00 | 58,100 |
| 16 May 2024 | 7,860.00 | 8,060.00 | 7,840.00 | 7,900.00 | 7,900.00 | 46,100 |
| 15 May 2024 | 7,970.00 | 7,970.00 | 7,630.00 | 7,720.00 | 7,720.00 | 38,800 |
| 14 May 2024 | 7,810.00 | 8,030.00 | 7,730.00 | 7,830.00 | 7,830.00 | 58,100 |
| 13 May 2024 | 8,050.00 | 8,380.00 | 7,890.00 | 7,960.00 | 7,960.00 | 114,200 |
| 10 May 2024 | 7,940.00 | 8,090.00 | 7,680.00 | 7,790.00 | 7,790.00 | 57,400 |
| 09 May 2024 | 7,850.00 | 7,950.00 | 7,620.00 | 7,910.00 | 7,910.00 | 62,800 |
| 08 May 2024 | 7,660.00 | 8,070.00 | 7,550.00 | 7,860.00 | 7,860.00 | 78,800 |
| 07 May 2024 | 7,370.00 | 7,870.00 | 7,370.00 | 7,870.00 | 7,870.00 | 74,400 |
| 02 May 2024 | 7,370.00 | 7,690.00 | 7,280.00 | 7,280.00 | 7,280.00 | 95,100 |
| 01 May 2024 | 7,000.00 | 7,350.00 | 6,960.00 | 7,220.00 | 7,220.00 | 59,300 |
| 30 Apr 2024 | 7,130.00 | 7,130.00 | 6,990.00 | 7,090.00 | 7,090.00 | 55,400 |
| 26 Apr 2024 | 7,230.00 | 7,230.00 | 6,970.00 | 7,130.00 | 7,130.00 | 63,700 |
| 25 Apr 2024 | 7,200.00 | 7,220.00 | 6,960.00 | 7,100.00 | 7,100.00 | 74,500 |
| 24 Apr 2024 | 7,340.00 | 7,480.00 | 7,210.00 | 7,250.00 | 7,250.00 | 60,100 |
| 23 Apr 2024 | 7,500.00 | 7,500.00 | 7,270.00 | 7,270.00 | 7,270.00 | 29,600 |
| 22 Apr 2024 | 7,170.00 | 7,410.00 | 7,020.00 | 7,380.00 | 7,380.00 | 86,900 |
| 19 Apr 2024 | 7,850.00 | 7,860.00 | 7,300.00 | 7,320.00 | 7,320.00 | 107,600 |
| 18 Apr 2024 | 7,850.00 | 8,110.00 | 7,620.00 | 7,990.00 | 7,990.00 | 64,700 |
| 17 Apr 2024 | 8,210.00 | 8,250.00 | 7,740.00 | 7,940.00 | 7,940.00 | 124,600 |
| 16 Apr 2024 | 8,160.00 | 8,630.00 | 8,150.00 | 8,470.00 | 8,470.00 | 84,600 |
| 15 Apr 2024 | 8,420.00 | 8,480.00 | 8,150.00 | 8,180.00 | 8,180.00 | 55,700 |
| 12 Apr 2024 | 8,810.00 | 8,960.00 | 8,550.00 | 8,550.00 | 8,550.00 | 71,700 |
| 11 Apr 2024 | 8,850.00 | 9,130.00 | 8,750.00 | 8,750.00 | 8,750.00 | 79,000 |
| 10 Apr 2024 | 9,210.00 | 9,390.00 | 8,830.00 | 8,870.00 | 8,870.00 | 63,600 |
| 09 Apr 2024 | 9,190.00 | 9,220.00 | 8,960.00 | 9,110.00 | 9,110.00 | 29,100 |
| 08 Apr 2024 | 9,130.00 | 9,320.00 | 9,060.00 | 9,190.00 | 9,190.00 | 59,300 |
| 05 Apr 2024 | 8,690.00 | 9,000.00 | 8,550.00 | 8,980.00 | 8,980.00 | 62,800 |
| 04 Apr 2024 | 9,100.00 | 9,200.00 | 8,820.00 | 8,840.00 | 8,840.00 | 60,000 |
| 03 Apr 2024 | 9,120.00 | 9,430.00 | 8,920.00 | 9,060.00 | 9,060.00 | 86,600 |
| 02 Apr 2024 | 9,030.00 | 9,210.00 | 8,930.00 | 9,120.00 | 9,120.00 | 67,200 |
| 01 Apr 2024 | 9,080.00 | 9,330.00 | 8,990.00 | 9,180.00 | 9,180.00 | 35,800 |
| 29 Mar 2024 | 9,030.00 | 9,250.00 | 8,900.00 | 9,250.00 | 9,250.00 | 46,400 |
| 28 Mar 2024 | 8,810.00 | 9,020.00 | 8,670.00 | 8,890.00 | 8,890.00 | 57,900 |
| 27 Mar 2024 | 9,080.00 | 9,080.00 | 8,700.00 | 8,700.00 | 8,700.00 | 36,800 |
| 26 Mar 2024 | 8,690.00 | 9,030.00 | 8,600.00 | 8,970.00 | 8,970.00 | 51,100 |
| 25 Mar 2024 | 8,900.00 | 8,920.00 | 8,600.00 | 8,600.00 | 8,600.00 | 45,000 |
| 22 Mar 2024 | 9,140.00 | 9,140.00 | 8,910.00 | 8,910.00 | 8,910.00 | 39,700 |
| 21 Mar 2024 | 9,130.00 | 9,310.00 | 9,130.00 | 9,220.00 | 9,220.00 | 41,900 |
| 19 Mar 2024 | 9,090.00 | 9,120.00 | 8,930.00 | 9,090.00 | 9,090.00 | 24,100 |
| 18 Mar 2024 | 9,000.00 | 9,110.00 | 8,840.00 | 9,090.00 | 9,090.00 | 27,600 |
| 15 Mar 2024 | 8,980.00 | 9,000.00 | 8,790.00 | 8,850.00 | 8,850.00 | 46,100 |
| 14 Mar 2024 | 9,170.00 | 9,250.00 | 8,960.00 | 9,090.00 | 9,090.00 | 28,000 |
| 13 Mar 2024 | 9,330.00 | 9,340.00 | 9,070.00 | 9,160.00 | 9,160.00 | 58,700 |
| 12 Mar 2024 | 8,840.00 | 9,180.00 | 8,760.00 | 9,150.00 | 9,150.00 | 36,200 |
| 11 Mar 2024 | 8,750.00 | 8,900.00 | 8,680.00 | 8,870.00 | 8,870.00 | 50,500 |
| 08 Mar 2024 | 8,900.00 | 9,010.00 | 8,830.00 | 8,900.00 | 8,900.00 | 54,500 |
| 07 Mar 2024 | 9,250.00 | 9,280.00 | 8,980.00 | 9,000.00 | 9,000.00 | 66,400 |
| 06 Mar 2024 | 9,250.00 | 9,540.00 | 9,150.00 | 9,190.00 | 9,190.00 | 110,500 |
| 05 Mar 2024 | 10,100.00 | 10,130.00 | 9,220.00 | 9,280.00 | 9,280.00 | 251,600 |
| 04 Mar 2024 | 10,320.00 | 10,330.00 | 10,120.00 | 10,220.00 | 10,220.00 | 40,800 |
| 01 Mar 2024 | 10,370.00 | 10,520.00 | 10,220.00 | 10,320.00 | 10,320.00 | 36,000 |
| 29 Feb 2024 | 10,470.00 | 10,520.00 | 10,220.00 | 10,310.00 | 10,310.00 | 38,400 |
| 28 Feb 2024 | 10,590.00 | 10,700.00 | 10,330.00 | 10,470.00 | 10,470.00 | 37,900 |
| 27 Feb 2024 | 9,950.00 | 10,850.00 | 9,840.00 | 10,700.00 | 10,700.00 | 129,000 |
| 26 Feb 2024 | 9,990.00 | 10,330.00 | 9,670.00 | 9,900.00 | 9,900.00 | 93,800 |
| 22 Feb 2024 | 10,030.00 | 10,120.00 | 9,780.00 | 9,930.00 | 9,930.00 | 82,700 |
| 21 Feb 2024 | 10,160.00 | 10,220.00 | 9,940.00 | 9,960.00 | 9,960.00 | 62,100 |
| 20 Feb 2024 | 10,420.00 | 10,550.00 | 10,280.00 | 10,320.00 | 10,320.00 | 37,600 |
| 19 Feb 2024 | 10,670.00 | 10,790.00 | 10,370.00 | 10,470.00 | 10,470.00 | 50,100 |
| 16 Feb 2024 | 10,650.00 | 11,090.00 | 10,470.00 | 10,780.00 | 10,780.00 | 71,600 |
| 15 Feb 2024 | 10,150.00 | 10,850.00 | 10,020.00 | 10,590.00 | 10,590.00 | 117,100 |
| 14 Feb 2024 | 10,510.00 | 10,820.00 | 9,930.00 | 10,070.00 | 10,070.00 | 285,000 |
| 13 Feb 2024 | 10,630.00 | 11,220.00 | 10,470.00 | 11,030.00 | 11,030.00 | 125,100 |
| 09 Feb 2024 | 10,290.00 | 10,720.00 | 10,290.00 | 10,470.00 | 10,470.00 | 51,700 |
| 08 Feb 2024 | 10,040.00 | 10,320.00 | 9,920.00 | 10,290.00 | 10,290.00 | 35,000 |
| 07 Feb 2024 | 10,090.00 | 10,180.00 | 9,930.00 | 10,040.00 | 10,040.00 | 38,900 |
| 06 Feb 2024 | 10,380.00 | 10,380.00 | 10,030.00 | 10,110.00 | 10,110.00 | 32,100 |
| 05 Feb 2024 | 10,180.00 | 10,440.00 | 10,150.00 | 10,410.00 | 10,410.00 | 41,000 |
| 02 Feb 2024 | 10,170.00 | 10,590.00 | 10,140.00 | 10,210.00 | 10,210.00 | 51,100 |
| 01 Feb 2024 | 10,250.00 | 10,450.00 | 10,150.00 | 10,150.00 | 10,150.00 | 29,100 |
| 31 Jan 2024 | 10,230.00 | 10,270.00 | 10,050.00 | 10,260.00 | 10,260.00 | 34,900 |
| 30 Jan 2024 | 10,300.00 | 10,410.00 | 10,210.00 | 10,230.00 | 10,230.00 | 39,800 |
| 29 Jan 2024 | 10,310.00 | 10,310.00 | 10,070.00 | 10,150.00 | 10,150.00 | 16,900 |
| 26 Jan 2024 | 10,500.00 | 10,500.00 | 10,160.00 | 10,210.00 | 10,210.00 | 27,500 |
| 25 Jan 2024 | 10,350.00 | 10,640.00 | 10,280.00 | 10,500.00 | 10,500.00 | 29,400 |
| 24 Jan 2024 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 16,800 |
| 23 Jan 2024 | 10,290.00 | 10,690.00 | 10,210.00 | 10,380.00 | 10,380.00 | 64,800 |
| 22 Jan 2024 | 9,810.00 | 10,320.00 | 9,640.00 | 10,290.00 | 10,290.00 | 58,900 |
| 19 Jan 2024 | 9,600.00 | 9,710.00 | 9,530.00 | 9,660.00 | 9,660.00 | 43,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.