UK markets closed

GMO Financial Gate, Inc. (4051.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,650.00-50.00 (-0.75%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20246,540.006,690.006,410.006,650.006,650.0055,400
13 Jun 20246,460.006,740.006,460.006,700.006,700.0055,900
12 Jun 20246,580.006,620.006,330.006,400.006,400.0039,700
11 Jun 20246,280.006,700.006,260.006,560.006,560.0061,600
10 Jun 20246,640.006,700.006,280.006,280.006,280.0073,000
07 Jun 20246,610.006,720.006,530.006,640.006,640.0032,500
06 Jun 20246,800.006,800.006,660.006,710.006,710.0028,600
05 Jun 20246,830.007,050.006,710.006,770.006,770.0058,000
04 Jun 20246,510.007,000.006,510.006,870.006,870.0096,000
03 Jun 20246,330.006,650.006,320.006,600.006,600.0065,600
31 May 20245,950.006,270.005,930.006,240.006,240.0070,500
30 May 20245,980.006,130.005,910.006,020.006,020.0078,500
29 May 20246,280.006,280.006,020.006,050.006,050.00105,200
28 May 20246,520.006,660.006,410.006,480.006,480.0053,200
27 May 20246,400.006,600.006,300.006,510.006,510.0076,700
24 May 20246,340.006,690.006,180.006,470.006,470.0076,700
23 May 20246,500.006,570.006,400.006,470.006,470.0087,900
22 May 20246,880.006,880.006,530.006,570.006,570.00153,100
21 May 20247,290.007,500.007,000.007,000.007,000.00126,400
20 May 20247,730.007,730.007,240.007,260.007,260.00139,700
17 May 20247,870.007,870.007,650.007,660.007,660.0058,100
16 May 20247,860.008,060.007,840.007,900.007,900.0046,100
15 May 20247,970.007,970.007,630.007,720.007,720.0038,800
14 May 20247,810.008,030.007,730.007,830.007,830.0058,100
13 May 20248,050.008,380.007,890.007,960.007,960.00114,200
10 May 20247,940.008,090.007,680.007,790.007,790.0057,400
09 May 20247,850.007,950.007,620.007,910.007,910.0062,800
08 May 20247,660.008,070.007,550.007,860.007,860.0078,800
07 May 20247,370.007,870.007,370.007,870.007,870.0074,400
02 May 20247,370.007,690.007,280.007,280.007,280.0095,100
01 May 20247,000.007,350.006,960.007,220.007,220.0059,300
30 Apr 20247,130.007,130.006,990.007,090.007,090.0055,400
26 Apr 20247,230.007,230.006,970.007,130.007,130.0063,700
25 Apr 20247,200.007,220.006,960.007,100.007,100.0074,500
24 Apr 20247,340.007,480.007,210.007,250.007,250.0060,100
23 Apr 20247,500.007,500.007,270.007,270.007,270.0029,600
22 Apr 20247,170.007,410.007,020.007,380.007,380.0086,900
19 Apr 20247,850.007,860.007,300.007,320.007,320.00107,600
18 Apr 20247,850.008,110.007,620.007,990.007,990.0064,700
17 Apr 20248,210.008,250.007,740.007,940.007,940.00124,600
16 Apr 20248,160.008,630.008,150.008,470.008,470.0084,600
15 Apr 20248,420.008,480.008,150.008,180.008,180.0055,700
12 Apr 20248,810.008,960.008,550.008,550.008,550.0071,700
11 Apr 20248,850.009,130.008,750.008,750.008,750.0079,000
10 Apr 20249,210.009,390.008,830.008,870.008,870.0063,600
09 Apr 20249,190.009,220.008,960.009,110.009,110.0029,100
08 Apr 20249,130.009,320.009,060.009,190.009,190.0059,300
05 Apr 20248,690.009,000.008,550.008,980.008,980.0062,800
04 Apr 20249,100.009,200.008,820.008,840.008,840.0060,000
03 Apr 20249,120.009,430.008,920.009,060.009,060.0086,600
02 Apr 20249,030.009,210.008,930.009,120.009,120.0067,200
01 Apr 20249,080.009,330.008,990.009,180.009,180.0035,800
29 Mar 20249,030.009,250.008,900.009,250.009,250.0046,400
28 Mar 20248,810.009,020.008,670.008,890.008,890.0057,900
27 Mar 20249,080.009,080.008,700.008,700.008,700.0036,800
26 Mar 20248,690.009,030.008,600.008,970.008,970.0051,100
25 Mar 20248,900.008,920.008,600.008,600.008,600.0045,000
22 Mar 20249,140.009,140.008,910.008,910.008,910.0039,700
21 Mar 20249,130.009,310.009,130.009,220.009,220.0041,900
19 Mar 20249,090.009,120.008,930.009,090.009,090.0024,100
18 Mar 20249,000.009,110.008,840.009,090.009,090.0027,600
15 Mar 20248,980.009,000.008,790.008,850.008,850.0046,100
14 Mar 20249,170.009,250.008,960.009,090.009,090.0028,000
13 Mar 20249,330.009,340.009,070.009,160.009,160.0058,700
12 Mar 20248,840.009,180.008,760.009,150.009,150.0036,200
11 Mar 20248,750.008,900.008,680.008,870.008,870.0050,500
08 Mar 20248,900.009,010.008,830.008,900.008,900.0054,500
07 Mar 20249,250.009,280.008,980.009,000.009,000.0066,400
06 Mar 20249,250.009,540.009,150.009,190.009,190.00110,500
05 Mar 202410,100.0010,130.009,220.009,280.009,280.00251,600
04 Mar 202410,320.0010,330.0010,120.0010,220.0010,220.0040,800
01 Mar 202410,370.0010,520.0010,220.0010,320.0010,320.0036,000
29 Feb 202410,470.0010,520.0010,220.0010,310.0010,310.0038,400
28 Feb 202410,590.0010,700.0010,330.0010,470.0010,470.0037,900
27 Feb 20249,950.0010,850.009,840.0010,700.0010,700.00129,000
26 Feb 20249,990.0010,330.009,670.009,900.009,900.0093,800
22 Feb 202410,030.0010,120.009,780.009,930.009,930.0082,700
21 Feb 202410,160.0010,220.009,940.009,960.009,960.0062,100
20 Feb 202410,420.0010,550.0010,280.0010,320.0010,320.0037,600
19 Feb 202410,670.0010,790.0010,370.0010,470.0010,470.0050,100
16 Feb 202410,650.0011,090.0010,470.0010,780.0010,780.0071,600
15 Feb 202410,150.0010,850.0010,020.0010,590.0010,590.00117,100
14 Feb 202410,510.0010,820.009,930.0010,070.0010,070.00285,000
13 Feb 202410,630.0011,220.0010,470.0011,030.0011,030.00125,100
09 Feb 202410,290.0010,720.0010,290.0010,470.0010,470.0051,700
08 Feb 202410,040.0010,320.009,920.0010,290.0010,290.0035,000
07 Feb 202410,090.0010,180.009,930.0010,040.0010,040.0038,900
06 Feb 202410,380.0010,380.0010,030.0010,110.0010,110.0032,100
05 Feb 202410,180.0010,440.0010,150.0010,410.0010,410.0041,000
02 Feb 202410,170.0010,590.0010,140.0010,210.0010,210.0051,100
01 Feb 202410,250.0010,450.0010,150.0010,150.0010,150.0029,100
31 Jan 202410,230.0010,270.0010,050.0010,260.0010,260.0034,900
30 Jan 202410,300.0010,410.0010,210.0010,230.0010,230.0039,800
29 Jan 202410,310.0010,310.0010,070.0010,150.0010,150.0016,900
26 Jan 202410,500.0010,500.0010,160.0010,210.0010,210.0027,500
25 Jan 202410,350.0010,640.0010,280.0010,500.0010,500.0029,400
24 Jan 202410,430.0010,430.0010,430.0010,430.0010,430.0016,800
23 Jan 202410,290.0010,690.0010,210.0010,380.0010,380.0064,800
22 Jan 20249,810.0010,320.009,640.0010,290.0010,290.0058,900
19 Jan 20249,600.009,710.009,530.009,660.009,660.0043,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...