Advertisement
U.S. markets open in 54 minutes
S&P Futures
5,889.50 -16.50 (-0.28%) Dow Futures
43,442.00 -76.00 (-0.17%) Nasdaq Futures
20,387.75 -95.75 (-0.47%) Russell 2000 Futures
2,286.60 -4.60 (-0.20%) Crude Oil
70.43 +1.21 (+1.75%) Gold
2,753.00 +23.00 (+0.84%)
GMO Financial Gate, Inc. (4051.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 7,730.00 | 7,910.00 | 7,710.00 | 7,830.00 | 7,830.00 | 21,500 |
| Oct 18, 2024 | 7,860.00 | 7,970.00 | 7,620.00 | 7,690.00 | 7,690.00 | 39,900 |
| Oct 17, 2024 | 7,650.00 | 7,920.00 | 7,610.00 | 7,830.00 | 7,830.00 | 81,000 |
| Oct 16, 2024 | 7,330.00 | 7,760.00 | 7,260.00 | 7,650.00 | 7,650.00 | 101,400 |
| Oct 15, 2024 | 7,020.00 | 7,480.00 | 6,960.00 | 7,480.00 | 7,480.00 | 86,000 |
| Oct 11, 2024 | 6,950.00 | 7,450.00 | 6,950.00 | 7,010.00 | 7,010.00 | 77,600 |
| Oct 10, 2024 | 7,020.00 | 7,080.00 | 6,950.00 | 6,990.00 | 6,990.00 | 22,200 |
| Oct 09, 2024 | 7,230.00 | 7,230.00 | 6,990.00 | 7,010.00 | 7,010.00 | 31,400 |
| Oct 08, 2024 | 6,720.00 | 7,220.00 | 6,650.00 | 7,170.00 | 7,170.00 | 70,500 |
| Oct 07, 2024 | 7,000.00 | 7,050.00 | 6,760.00 | 6,820.00 | 6,820.00 | 53,700 |
| Oct 04, 2024 | 6,850.00 | 7,040.00 | 6,850.00 | 6,900.00 | 6,900.00 | 34,500 |
| Oct 03, 2024 | 7,000.00 | 7,000.00 | 6,870.00 | 6,920.00 | 6,920.00 | 30,000 |
| Oct 02, 2024 | 7,040.00 | 7,060.00 | 6,860.00 | 6,860.00 | 6,860.00 | 48,500 |
| Oct 01, 2024 | 7,180.00 | 7,230.00 | 7,050.00 | 7,190.00 | 7,190.00 | 21,500 |
| Sep 30, 2024 | 7,110.00 | 7,320.00 | 7,050.00 | 7,150.00 | 7,150.00 | 29,300 |
| Sep 27, 2024 | 7,400.00 | 7,480.00 | 7,300.00 | 7,360.00 | 7,360.00 | 31,900 |
| Sep 27, 2024 | 52 Dividend | |||||
| Sep 26, 2024 | 7,450.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,348.00 | 41,300 |
| Sep 25, 2024 | 7,760.00 | 7,760.00 | 7,450.00 | 7,450.00 | 7,397.65 | 49,300 |
| Sep 24, 2024 | 7,820.00 | 7,990.00 | 7,660.00 | 7,790.00 | 7,735.26 | 71,800 |
| Sep 20, 2024 | 7,700.00 | 7,700.00 | 7,460.00 | 7,520.00 | 7,467.16 | 43,700 |
| Sep 19, 2024 | 7,350.00 | 7,640.00 | 7,260.00 | 7,560.00 | 7,506.88 | 46,200 |
| Sep 18, 2024 | 7,480.00 | 7,480.00 | 7,230.00 | 7,250.00 | 7,199.05 | 33,200 |
| Sep 17, 2024 | 7,340.00 | 7,430.00 | 7,210.00 | 7,380.00 | 7,328.14 | 33,000 |
| Sep 13, 2024 | 7,700.00 | 7,700.00 | 7,350.00 | 7,350.00 | 7,298.35 | 24,600 |
| Sep 12, 2024 | 7,600.00 | 7,770.00 | 7,530.00 | 7,590.00 | 7,536.67 | 40,900 |
| Sep 11, 2024 | 7,300.00 | 7,540.00 | 7,270.00 | 7,450.00 | 7,397.65 | 47,800 |
| Sep 10, 2024 | 7,350.00 | 7,440.00 | 7,300.00 | 7,300.00 | 7,248.70 | 29,300 |
| Sep 09, 2024 | 7,160.00 | 7,440.00 | 7,120.00 | 7,360.00 | 7,308.28 | 37,900 |
| Sep 06, 2024 | 7,590.00 | 7,720.00 | 7,400.00 | 7,460.00 | 7,407.58 | 50,800 |
| Sep 05, 2024 | 7,350.00 | 7,810.00 | 7,350.00 | 7,620.00 | 7,566.45 | 56,800 |
| Sep 04, 2024 | 7,430.00 | 7,650.00 | 7,400.00 | 7,500.00 | 7,447.30 | 62,600 |
| Sep 03, 2024 | 7,400.00 | 7,800.00 | 7,370.00 | 7,650.00 | 7,596.24 | 70,900 |
| Sep 02, 2024 | 7,560.00 | 7,640.00 | 7,430.00 | 7,490.00 | 7,437.37 | 52,400 |
| Aug 30, 2024 | 7,330.00 | 7,520.00 | 7,290.00 | 7,510.00 | 7,457.23 | 56,700 |
| Aug 29, 2024 | 7,250.00 | 7,380.00 | 7,140.00 | 7,210.00 | 7,159.33 | 42,700 |
| Aug 28, 2024 | 7,320.00 | 7,470.00 | 7,210.00 | 7,450.00 | 7,397.65 | 48,500 |
| Aug 27, 2024 | 7,260.00 | 7,390.00 | 7,150.00 | 7,360.00 | 7,308.28 | 43,400 |
| Aug 26, 2024 | 7,000.00 | 7,360.00 | 6,930.00 | 7,260.00 | 7,208.98 | 82,200 |
| Aug 23, 2024 | 6,690.00 | 6,840.00 | 6,510.00 | 6,840.00 | 6,791.94 | 43,700 |
| Aug 22, 2024 | 6,800.00 | 6,960.00 | 6,560.00 | 6,640.00 | 6,593.34 | 63,000 |
| Aug 21, 2024 | 6,640.00 | 6,880.00 | 6,630.00 | 6,740.00 | 6,692.64 | 32,400 |
| Aug 20, 2024 | 6,350.00 | 6,830.00 | 6,350.00 | 6,830.00 | 6,782.01 | 46,900 |
| Aug 19, 2024 | 6,400.00 | 6,450.00 | 6,220.00 | 6,230.00 | 6,186.22 | 28,700 |
| Aug 16, 2024 | 6,070.00 | 6,350.00 | 6,070.00 | 6,350.00 | 6,305.38 | 54,600 |
| Aug 15, 2024 | 6,100.00 | 6,110.00 | 5,930.00 | 5,970.00 | 5,928.05 | 49,600 |
| Aug 14, 2024 | 6,360.00 | 6,400.00 | 6,040.00 | 6,060.00 | 6,017.42 | 68,500 |
| Aug 13, 2024 | 6,150.00 | 6,360.00 | 6,010.00 | 6,360.00 | 6,315.31 | 70,600 |
| Aug 09, 2024 | 6,210.00 | 6,460.00 | 5,730.00 | 5,950.00 | 5,908.19 | 138,100 |
| Aug 08, 2024 | 6,350.00 | 6,750.00 | 6,350.00 | 6,590.00 | 6,543.69 | 140,000 |
| Aug 07, 2024 | 6,010.00 | 6,470.00 | 5,980.00 | 6,280.00 | 6,235.87 | 76,900 |
| Aug 06, 2024 | 5,780.00 | 6,170.00 | 5,780.00 | 6,090.00 | 6,047.21 | 67,600 |
| Aug 05, 2024 | 5,630.00 | 5,900.00 | 5,330.00 | 5,480.00 | 5,441.49 | 87,800 |
| Aug 02, 2024 | 6,320.00 | 6,320.00 | 6,090.00 | 6,110.00 | 6,067.06 | 92,500 |
| Aug 01, 2024 | 6,630.00 | 6,730.00 | 6,420.00 | 6,720.00 | 6,672.78 | 42,100 |
| Jul 31, 2024 | 6,890.00 | 6,980.00 | 6,480.00 | 6,650.00 | 6,603.27 | 92,100 |
| Jul 30, 2024 | 7,130.00 | 7,210.00 | 6,930.00 | 7,080.00 | 7,030.25 | 34,900 |
| Jul 29, 2024 | 6,990.00 | 7,150.00 | 6,860.00 | 7,060.00 | 7,010.39 | 31,600 |
| Jul 26, 2024 | 6,740.00 | 7,000.00 | 6,740.00 | 6,890.00 | 6,841.58 | 36,800 |
| Jul 25, 2024 | 6,810.00 | 6,950.00 | 6,690.00 | 6,720.00 | 6,672.78 | 59,600 |
| Jul 24, 2024 | 7,070.00 | 7,260.00 | 7,000.00 | 7,020.00 | 6,970.67 | 28,000 |
| Jul 23, 2024 | 7,380.00 | 7,460.00 | 7,180.00 | 7,220.00 | 7,169.26 | 33,700 |
| Jul 22, 2024 | 7,540.00 | 7,600.00 | 7,170.00 | 7,230.00 | 7,179.19 | 46,200 |
| Jul 19, 2024 | 7,570.00 | 7,790.00 | 7,550.00 | 7,550.00 | 7,496.95 | 64,600 |
| Jul 18, 2024 | 7,630.00 | 7,870.00 | 7,550.00 | 7,650.00 | 7,596.24 | 78,200 |
| Jul 17, 2024 | 7,410.00 | 7,620.00 | 7,320.00 | 7,620.00 | 7,566.45 | 73,600 |
| Jul 16, 2024 | 7,010.00 | 7,410.00 | 7,010.00 | 7,290.00 | 7,238.77 | 71,600 |
| Jul 12, 2024 | 6,400.00 | 7,390.00 | 6,390.00 | 7,140.00 | 7,089.83 | 220,100 |
| Jul 11, 2024 | 6,580.00 | 6,580.00 | 6,360.00 | 6,400.00 | 6,355.03 | 41,900 |
| Jul 10, 2024 | 6,600.00 | 6,600.00 | 6,420.00 | 6,540.00 | 6,494.04 | 32,300 |
| Jul 09, 2024 | 6,520.00 | 6,600.00 | 6,460.00 | 6,560.00 | 6,513.90 | 19,400 |
| Jul 08, 2024 | 6,610.00 | 6,720.00 | 6,520.00 | 6,560.00 | 6,513.90 | 29,100 |
| Jul 05, 2024 | 6,540.00 | 6,620.00 | 6,440.00 | 6,620.00 | 6,573.48 | 33,100 |
| Jul 04, 2024 | 6,580.00 | 6,580.00 | 6,380.00 | 6,500.00 | 6,454.32 | 27,800 |
| Jul 03, 2024 | 6,520.00 | 6,650.00 | 6,430.00 | 6,520.00 | 6,474.18 | 38,200 |
| Jul 02, 2024 | 6,400.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,355.03 | 27,400 |
| Jul 01, 2024 | 6,760.00 | 6,780.00 | 6,290.00 | 6,300.00 | 6,255.73 | 80,400 |
| Jun 28, 2024 | 6,680.00 | 6,850.00 | 6,590.00 | 6,660.00 | 6,613.20 | 42,000 |
| Jun 27, 2024 | 6,680.00 | 6,790.00 | 6,530.00 | 6,580.00 | 6,533.76 | 44,000 |
| Jun 26, 2024 | 6,520.00 | 6,680.00 | 6,500.00 | 6,590.00 | 6,543.69 | 22,500 |
| Jun 25, 2024 | 6,560.00 | 6,660.00 | 6,460.00 | 6,560.00 | 6,513.90 | 15,600 |
| Jun 24, 2024 | 6,570.00 | 6,790.00 | 6,550.00 | 6,560.00 | 6,513.90 | 16,900 |
| Jun 21, 2024 | 6,540.00 | 6,750.00 | 6,540.00 | 6,610.00 | 6,563.55 | 29,000 |
| Jun 20, 2024 | 6,560.00 | 6,660.00 | 6,460.00 | 6,540.00 | 6,494.04 | 18,800 |
| Jun 19, 2024 | 6,570.00 | 6,640.00 | 6,520.00 | 6,560.00 | 6,513.90 | 17,100 |
| Jun 18, 2024 | 6,700.00 | 6,730.00 | 6,560.00 | 6,590.00 | 6,543.69 | 17,600 |
| Jun 17, 2024 | 6,630.00 | 6,730.00 | 6,510.00 | 6,620.00 | 6,573.48 | 27,800 |
| Jun 14, 2024 | 6,540.00 | 6,690.00 | 6,410.00 | 6,650.00 | 6,603.27 | 55,400 |
| Jun 13, 2024 | 6,460.00 | 6,740.00 | 6,460.00 | 6,700.00 | 6,652.92 | 55,900 |
| Jun 12, 2024 | 6,580.00 | 6,620.00 | 6,330.00 | 6,400.00 | 6,355.03 | 39,700 |
| Jun 11, 2024 | 6,280.00 | 6,700.00 | 6,260.00 | 6,560.00 | 6,513.90 | 61,600 |
| Jun 10, 2024 | 6,640.00 | 6,700.00 | 6,280.00 | 6,280.00 | 6,235.87 | 73,000 |
| Jun 07, 2024 | 6,610.00 | 6,720.00 | 6,530.00 | 6,640.00 | 6,593.34 | 32,500 |
| Jun 06, 2024 | 6,800.00 | 6,800.00 | 6,660.00 | 6,710.00 | 6,662.85 | 28,600 |
| Jun 05, 2024 | 6,830.00 | 7,050.00 | 6,710.00 | 6,770.00 | 6,722.43 | 58,000 |
| Jun 04, 2024 | 6,510.00 | 7,000.00 | 6,510.00 | 6,870.00 | 6,821.72 | 96,000 |
| Jun 03, 2024 | 6,330.00 | 6,650.00 | 6,320.00 | 6,600.00 | 6,553.62 | 65,600 |
| May 31, 2024 | 5,950.00 | 6,270.00 | 5,930.00 | 6,240.00 | 6,196.15 | 70,500 |
| May 30, 2024 | 5,980.00 | 6,130.00 | 5,910.00 | 6,020.00 | 5,977.70 | 78,500 |
| May 29, 2024 | 6,280.00 | 6,280.00 | 6,020.00 | 6,050.00 | 6,007.49 | 105,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.