Tokyo - Delayed Quote
JPY
GMO Financial Holdings, Inc. (7177.T)
966.00
-43.00
(-4.26%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
964.00
994.00
960.00
966.00
966.00
617,100
Nov 5, 2026
1,014.00
1,028.00
1,001.00
1,009.00
1,009.00
439,900
Nov 4, 2026
1,010.00
1,017.00
974.00
997.00
997.00
689,200
Nov 2, 2026
1,030.00
1,048.00
995.00
1,018.00
1,018.00
840,800
Oct 30, 2026
1,075.00
1,085.00
1,060.00
1,068.00
1,068.00
423,600
Oct 29, 2026
1,087.00
1,092.00
1,073.00
1,082.00
1,082.00
390,000
Oct 28, 2026
1,054.00
1,088.00
1,031.00
1,079.00
1,079.00
745,600
Oct 27, 2026
1,043.00
1,061.00
1,011.00
1,046.00
1,046.00
918,000
Oct 26, 2026
1,032.00
1,060.00
1,006.00
1,045.00
1,045.00
2,247,500
Oct 23, 2026
1,130.00
1,134.00
1,091.00
1,128.00
1,128.00
583,800
Oct 22, 2026
1,143.00
1,148.00
1,122.00
1,122.00
1,122.00
200,100
Oct 21, 2026
1,132.00
1,150.00
1,125.00
1,138.00
1,138.00
223,900
Oct 20, 2026
1,167.00
1,167.00
1,115.00
1,115.00
1,115.00
220,500
Oct 19, 2026
1,162.00
1,169.00
1,145.00
1,166.00
1,166.00
170,700
Oct 16, 2026
1,155.00
1,183.00
1,152.00
1,169.00
1,169.00
257,500
Oct 15, 2026
1,144.00
1,155.00
1,137.00
1,149.00
1,149.00
318,700
Oct 14, 2026
1,168.00
1,169.00
1,145.00
1,158.00
1,158.00
202,400
Oct 13, 2026
1,139.00
1,177.00
1,133.00
1,170.00
1,170.00
241,200
Oct 9, 2026
1,120.00
1,130.00
1,102.00
1,126.00
1,126.00
176,400
Oct 8, 2026
1,130.00
1,138.00
1,092.00
1,107.00
1,107.00
321,600
Oct 7, 2026
1,163.00
1,171.00
1,135.00
1,141.00
1,141.00
251,100
Oct 6, 2026
1,156.00
1,171.00
1,152.00
1,167.00
1,167.00
191,600
Oct 5, 2026
1,146.00
1,166.00
1,133.00
1,149.00
1,149.00
310,300
Oct 2, 2026
1,171.00
1,171.00
1,146.00
1,150.00
1,150.00
220,200
Oct 1, 2026
1,175.00
1,185.00
1,165.00
1,179.00
1,179.00
214,900
Sep 30, 2026
1,175.00
1,175.00
1,152.00
1,173.00
1,173.00
227,200
Sep 29, 2026
20.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,190.00
1,192.00
1,170.00
1,171.00
1,171.00
195,800
Sep 28, 2026
1,193.00
1,221.00
1,191.00
1,213.00
1,192.77
264,400
Sep 25, 2026
1,171.00
1,185.00
1,170.00
1,184.00
1,164.25
249,100
Sep 24, 2026
1,189.00
1,189.00
1,168.00
1,176.00
1,156.39
283,700
Sep 18, 2026
1,171.00
1,196.00
1,167.00
1,183.00
1,163.27
234,700
Sep 17, 2026
1,169.00
1,172.00
1,159.00
1,163.00
1,143.60
118,500
Sep 16, 2026
1,164.00
1,170.00
1,157.00
1,161.00
1,141.64
188,100
Sep 15, 2026
1,172.00
1,173.00
1,157.00
1,161.00
1,141.64
207,500
Sep 14, 2026
1,156.00
1,168.00
1,140.00
1,163.00
1,143.60
201,500
Sep 11, 2026
1,150.00
1,164.00
1,144.00
1,158.00
1,138.69
183,400
Sep 10, 2026
1,147.00
1,166.00
1,144.00
1,166.00
1,146.55
157,800
Sep 9, 2026
1,152.00
1,156.00
1,140.00
1,145.00
1,125.90
144,400
Sep 8, 2026
1,161.00
1,177.00
1,149.00
1,160.00
1,140.65
174,300
Sep 7, 2026
1,171.00
1,181.00
1,160.00
1,167.00
1,147.54
190,900
Sep 4, 2026
1,173.00
1,185.00
1,160.00
1,182.00
1,162.29
306,000
Sep 3, 2026
1,173.00
1,173.00
1,148.00
1,160.00
1,140.65
224,800
Sep 2, 2026
1,200.00
1,220.00
1,163.00
1,165.00
1,145.57
303,700
Sep 1, 2026
1,223.00
1,243.00
1,203.00
1,212.00
1,191.79
372,300
Aug 31, 2026
1,200.00
1,230.00
1,189.00
1,219.00
1,198.67
425,000
Aug 28, 2026
1,180.00
1,208.00
1,176.00
1,205.00
1,184.90
281,100
Aug 27, 2026
1,173.00
1,188.00
1,158.00
1,183.00
1,163.27
194,400
Aug 26, 2026
1,158.00
1,185.00
1,157.00
1,172.00
1,152.45
329,900
Aug 25, 2026
1,159.00
1,162.00
1,140.00
1,150.00
1,130.82
200,800
Aug 24, 2026
1,140.00
1,152.00
1,133.00
1,148.00
1,128.85
297,600
Aug 21, 2026
1,084.00
1,126.00
1,082.00
1,126.00
1,107.22
287,700
Aug 20, 2026
1,084.00
1,095.00
1,072.00
1,095.00
1,076.74
152,100
Aug 19, 2026
1,082.00
1,082.00
1,064.00
1,074.00
1,056.09
272,800
Aug 18, 2026
1,085.00
1,097.00
1,083.00
1,090.00
1,071.82
126,800
Aug 17, 2026
1,100.00
1,106.00
1,085.00
1,086.00
1,067.89
165,400
Aug 14, 2026
1,100.00
1,108.00
1,091.00
1,102.00
1,083.62
201,300
Aug 13, 2026
1,089.00
1,098.00
1,081.00
1,098.00
1,079.69
130,700
Aug 12, 2026
1,098.00
1,099.00
1,082.00
1,084.00
1,065.92
140,000
Aug 10, 2026
1,096.00
1,115.00
1,081.00
1,088.00
1,069.85
289,300
Aug 7, 2026
1,100.00
1,100.00
1,079.00
1,088.00
1,069.85
211,200
Aug 6, 2026
1,059.00
1,100.00
1,052.00
1,100.00
1,081.65
332,100
Aug 5, 2026
1,088.00
1,095.00
1,069.00
1,095.00
1,076.74
291,600
Aug 4, 2026
1,082.00
1,085.00
1,063.00
1,074.00
1,056.09
174,500
Aug 3, 2026
1,082.00
1,084.00
1,055.00
1,084.00
1,065.92
223,700
Jul 31, 2026
1,066.00
1,092.00
1,053.00
1,088.00
1,069.85
223,300
Jul 30, 2026
1,078.00
1,079.00
1,058.00
1,070.00
1,052.15
121,100
Jul 29, 2026
1,077.00
1,085.00
1,059.00
1,079.00
1,061.00
185,400
Jul 28, 2026
1,084.00
1,087.00
1,068.00
1,080.00
1,061.99
338,000
Jul 27, 2026
1,048.00
1,064.00
1,042.00
1,064.00
1,046.26
219,800
Jul 24, 2026
1,055.00
1,056.00
1,032.00
1,043.00
1,025.61
216,800
Jul 23, 2026
1,055.00
1,067.00
1,046.00
1,064.00
1,046.26
204,300
Jul 22, 2026
1,062.00
1,062.00
1,043.00
1,051.00
1,033.47
227,700
Jul 21, 2026
1,049.00
1,060.00
1,043.00
1,052.00
1,034.46
191,300
Jul 17, 2026
1,067.00
1,072.00
1,030.00
1,042.00
1,024.62
286,800
Jul 16, 2026
1,073.00
1,074.00
1,054.00
1,064.00
1,046.26
172,600
Jul 15, 2026
1,084.00
1,084.00
1,062.00
1,069.00
1,051.17
168,200
Jul 14, 2026
1,051.00
1,076.00
1,044.00
1,072.00
1,054.12
221,500
Jul 13, 2026
1,056.00
1,072.00
1,039.00
1,044.00
1,026.59
237,300
Jul 10, 2026
1,037.00
1,073.00
1,035.00
1,067.00
1,049.20
324,700
Jul 9, 2026
1,018.00
1,035.00
1,008.00
1,035.00
1,017.74
208,500
Jul 8, 2026
1,019.00
1,080.00
1,014.00
1,029.00
1,011.84
379,300
Jul 7, 2026
1,026.00
1,032.00
1,012.00
1,016.00
999.06
210,100
Jul 6, 2026
1,031.00
1,038.00
1,020.00
1,027.00
1,009.87
207,000
Jul 3, 2026
1,004.00
1,029.00
1,000.00
1,029.00
1,011.84
250,000
Jul 2, 2026
982.00
1,005.00
974.00
1,003.00
986.27
313,500
Jul 1, 2026
978.00
995.00
971.00
979.00
962.67
259,000
Jun 30, 2026
990.00
994.00
978.00
984.00
967.59
262,300
Jun 29, 2026
14.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
987.00
997.00
978.00
992.00
975.46
247,700
Jun 26, 2026
996.00
1,000.00
982.00
987.00
956.33
405,400
Jun 25, 2026
1,005.00
1,008.00
993.00
999.00
967.96
216,000
Jun 24, 2026
983.00
1,012.00
982.00
999.00
967.96
311,400
Jun 23, 2026
987.00
995.00
977.00
981.00
950.52
379,400
Jun 22, 2026
960.00
978.00
950.00
975.00
944.70
311,900
Jun 19, 2026
985.00
985.00
962.00
966.00
935.98
397,700
Jun 18, 2026
987.00
996.00
977.00
977.00
946.64
325,200
Jun 17, 2026
985.00
996.00
981.00
985.00
954.39
241,000
Jun 16, 2026
1,003.00
1,004.00
974.00
980.00
949.55
448,300
Jun 15, 2026
1,020.00
1,020.00
994.00
1,006.00
974.74
309,600
Jun 12, 2026
1,020.00
1,020.00
998.00
1,004.00
972.80
147,400
Jun 11, 2026
999.00
1,015.00
997.00
1,013.00
981.52
207,400
Jun 10, 2026
1,026.00
1,030.00
993.00
999.00
967.96
289,400
Jun 9, 2026
1,054.00
1,054.00
1,022.00
1,026.00
994.12
198,400
Jun 8, 2026
1,025.00
1,040.00
1,018.00
1,037.00
1,004.78
238,700
Jun 5, 2026
1,031.00
1,058.00
1,029.00
1,041.00
1,008.65
266,700
Jun 4, 2026
1,036.00
1,050.00
1,028.00
1,028.00
996.06
295,800
Jun 3, 2026
1,104.00
1,110.00
1,047.00
1,051.00
1,018.34
561,300
Jun 2, 2026
1,125.00
1,132.00
1,102.00
1,109.00
1,074.54
501,200
Jun 1, 2026
1,146.00
1,155.00
1,120.00
1,155.00
1,119.11
473,300
May 29, 2026
1,150.00
1,171.00
1,147.00
1,151.00
1,115.23
1,314,800
May 28, 2026
1,137.00
1,161.00
1,124.00
1,143.00
1,107.48
1,256,800
May 27, 2026
1,172.00
1,176.00
1,144.00
1,163.00
1,126.86
981,500
May 26, 2026
1,134.00
1,179.00
1,121.00
1,162.00
1,125.89
430,500
May 25, 2026
1,157.00
1,167.00
1,134.00
1,137.00
1,101.67
375,800
May 22, 2026
1,135.00
1,169.00
1,130.00
1,157.00
1,121.05
601,600
May 21, 2026
1,113.00
1,133.00
1,111.00
1,114.00
1,079.38
386,900
May 20, 2026
1,075.00
1,099.00
1,060.00
1,093.00
1,059.04
440,400
May 19, 2026
1,043.00
1,075.00
1,041.00
1,056.00
1,023.19
400,400
May 18, 2026
1,030.00
1,031.00
1,011.00
1,025.00
993.15
314,400
May 15, 2026
1,035.00
1,048.00
1,025.00
1,027.00
995.09
340,700
May 14, 2026
1,053.00
1,053.00
1,029.00
1,031.00
998.96
207,800
May 13, 2026
1,040.00
1,056.00
1,032.00
1,048.00
1,015.43
264,600
May 12, 2026
1,052.00
1,055.00
1,025.00
1,032.00
999.93
338,700
May 11, 2026
1,087.00
1,091.00
1,039.00
1,050.00
1,017.37
789,600
May 8, 2026
1,081.00
1,106.00
1,068.00
1,096.00
1,061.94
485,100
May 7, 2026
1,050.00
1,095.00
1,042.00
1,087.00
1,053.22
648,200
May 1, 2026
1,012.00
1,060.00
1,005.00
1,046.00
1,013.50
494,100
Apr 30, 2026
1,049.00
1,049.00
1,018.00
1,027.00
995.09
418,700
Apr 28, 2026
1,037.00
1,052.00
1,033.00
1,048.00
1,015.43
400,200
Apr 27, 2026
1,033.00
1,052.00
1,031.00
1,033.00
1,000.90
405,700
Apr 24, 2026
1,037.00
1,070.00
1,029.00
1,052.00
1,019.31
416,600
Apr 23, 2026
1,021.00
1,057.00
1,014.00
1,039.00
1,006.71
886,800
Apr 22, 2026
1,012.00
1,015.00
990.00
997.00
966.02
247,200
Apr 21, 2026
1,003.00
1,018.00
990.00
1,014.00
982.49
516,300
Apr 20, 2026
1,016.00
1,019.00
989.00
994.00
963.11
374,700
Apr 17, 2026
979.00
1,015.00
979.00
1,008.00
976.68
828,500
Apr 16, 2026
962.00
987.00
958.00
982.00
951.49
707,200
Apr 15, 2026
954.00
960.00
949.00
955.00
925.32
251,700
Apr 14, 2026
949.00
952.00
940.00
943.00
913.70
213,700
Apr 13, 2026
930.00
938.00
924.00
934.00
904.98
239,700
Apr 10, 2026
941.00
945.00
925.00
929.00
900.13
150,000
Apr 9, 2026
949.00
952.00
936.00
937.00
907.88
157,700
Apr 8, 2026
948.00
949.00
940.00
949.00
919.51
209,800
Apr 7, 2026
938.00
946.00
930.00
933.00
904.01
421,300
Apr 6, 2026
928.00
935.00
927.00
934.00
904.98
99,000
Apr 3, 2026
927.00
936.00
924.00
928.00
899.16
226,500
Apr 2, 2026
926.00
934.00
910.00
918.00
889.47
265,400
Apr 1, 2026
910.00
921.00
905.00
921.00
892.38
224,100
Mar 31, 2026
895.00
903.00
886.00
890.00
862.34
277,400
Mar 30, 2026
13.69
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
872.00
895.00
867.00
889.00
861.38
308,000
Mar 27, 2026
910.00
920.00
910.00
912.00
870.40
177,400
Mar 26, 2026
923.00
924.00
908.00
914.00
872.30
183,100
Mar 25, 2026
914.00
926.00
914.00
923.00
880.89
137,700
Mar 24, 2026
911.00
913.00
904.00
910.00
868.49
169,100
Mar 23, 2026
904.00
904.00
892.00
892.00
851.31
297,500
Mar 19, 2026
930.00
934.00
918.00
918.00
876.12
210,300
Mar 18, 2026
913.00
937.00
911.00
937.00
894.26
259,100
Mar 17, 2026
915.00
918.00
906.00
906.00
864.67
117,800
Mar 16, 2026
907.00
918.00
904.00
904.00
862.76
268,900
Mar 13, 2026
904.00
910.00
898.00
904.00
862.76
193,500
Mar 12, 2026
923.00
923.00
903.00
908.00
866.58
234,700
Mar 11, 2026
933.00
937.00
927.00
927.00
884.71
161,500
Mar 10, 2026
929.00
934.00
918.00
934.00
891.39
404,400
Mar 9, 2026
899.00
915.00
889.00
911.00
869.44
452,100
Mar 6, 2026
915.00
929.00
908.00
929.00
886.62
211,200
Mar 5, 2026
912.00
930.00
912.00
921.00
878.99
284,800
Mar 4, 2026
900.00
908.00
878.00
889.00
848.45
582,100
Mar 3, 2026
942.00
942.00
920.00
923.00
880.89
412,400
Mar 2, 2026
940.00
945.00
921.00
944.00
900.94
500,100
Feb 27, 2026
949.00
954.00
940.00
954.00
910.48
276,600
Feb 26, 2026
939.00
953.00
939.00
951.00
907.62
435,900
Feb 25, 2026
921.00
936.00
917.00
936.00
893.30
330,000
Feb 24, 2026
911.00
925.00
902.00
921.00
878.99
366,000
Feb 20, 2026
916.00
917.00
905.00
911.00
869.44
246,500
Feb 19, 2026
912.00
917.00
903.00
917.00
875.17
274,100
Feb 18, 2026
917.00
918.00
905.00
907.00
865.62
200,400
Feb 17, 2026
896.00
917.00
895.00
917.00
875.17
768,200
Feb 16, 2026
883.00
889.00
877.00
889.00
848.45
281,400
Feb 13, 2026
888.00
891.00
875.00
875.00
835.08
392,700
Feb 12, 2026
890.00
893.00
885.00
890.00
849.40
401,200
Feb 10, 2026
888.00
898.00
887.00
894.00
853.22
245,800
Feb 9, 2026
888.00
894.00
885.00
888.00
847.49
382,700
Feb 6, 2026
890.00
890.00
878.00
878.00
837.95
421,200
Feb 5, 2026
906.00
909.00
890.00
890.00
849.40
838,700
Feb 4, 2026
896.00
907.00
892.00
904.00
862.76
512,900
Feb 3, 2026
884.00
896.00
883.00
896.00
855.13
236,400
Feb 2, 2026
890.00
890.00
877.00
880.00
839.86
286,300
Jan 30, 2026
890.00
894.00
885.00
889.00
848.45
240,900
Jan 29, 2026
886.00
891.00
877.00
890.00
849.40
355,800
Jan 28, 2026
877.00
879.00
871.00
879.00
838.90
153,800
Jan 27, 2026
874.00
878.00
867.00
875.00
835.08
243,400
Jan 26, 2026
876.00
876.00
870.00
870.00
830.31
229,300
Jan 23, 2026
875.00
883.00
875.00
882.00
841.76
167,300
Jan 22, 2026
874.00
878.00
872.00
872.00
832.22
139,700
Jan 21, 2026
880.00
880.00
867.00
869.00
829.36
450,800
Jan 20, 2026
889.00
889.00
880.00
881.00
840.81
147,400
Jan 19, 2026
894.00
895.00
884.00
887.00
846.54
230,200
Jan 16, 2026
890.00
892.00
883.00
888.00
847.49
196,900
Jan 15, 2026
879.00
891.00
878.00
890.00
849.40
321,500
Jan 14, 2026
875.00
879.00
872.00
876.00
836.04
269,900
Jan 13, 2026
880.00
882.00
872.00
877.00
836.99
433,900
Jan 9, 2026
880.00
882.00
872.00
875.00
835.08
267,100
Jan 8, 2026
882.00
885.00
875.00
879.00
838.90
233,100
Jan 7, 2026
881.00
884.00
877.00
882.00
841.76
161,800
Jan 6, 2026
874.00
886.00
874.00
881.00
840.81
279,800
Jan 5, 2026
876.00
879.00
872.00
873.00
833.18
365,300
Dec 30, 2025
886.00
889.00
874.00
874.00
834.13
345,400
Dec 29, 2025
8.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
889.00
899.00
885.00
891.00
850.35
276,200
Dec 26, 2025
892.00
901.00
892.00
896.00
847.03
445,700
Dec 25, 2025
889.00
895.00
883.00
892.00
843.25
226,800
Dec 24, 2025
890.00
890.00
881.00
883.00
834.74
297,400
Dec 23, 2025
875.00
890.00
874.00
885.00
836.63
284,800
Dec 22, 2025
885.00
886.00
873.00
874.00
826.24
294,900
Dec 19, 2025
877.00
880.00
871.00
880.00
831.91
234,400
Dec 18, 2025
867.00
874.00
863.00
872.00
824.34
179,800
Dec 17, 2025
874.00
875.00
863.00
867.00
819.62
409,100
Dec 16, 2025
881.00
884.00
871.00
874.00
826.24
410,600
Dec 15, 2025
906.00
906.00
874.00
877.00
829.07
1,020,900
Dec 12, 2025
911.00
911.00
905.00
909.00
859.32
154,500
Dec 11, 2025
917.00
917.00
905.00
905.00
855.54
230,600
Dec 10, 2025
909.00
917.00
908.00
915.00
864.99
182,300
Dec 9, 2025
905.00
912.00
905.00
905.00
855.54
164,600
Dec 8, 2025
902.00
910.00
901.00
908.00
858.38
132,600
Dec 5, 2025
915.00
916.00
901.00
902.00
852.70
300,400
Dec 4, 2025
908.00
916.00
907.00
916.00
865.94
130,000
Dec 3, 2025
913.00
916.00
908.00
908.00
858.38
159,200
Dec 2, 2025
915.00
918.00
911.00
911.00
861.21
121,400
Dec 1, 2025
928.00
928.00
905.00
914.00
864.05
404,800
Nov 28, 2025
925.00
932.00
924.00
925.00
874.45
171,700
Nov 27, 2025
918.00
926.00
917.00
926.00
875.39
107,000
Nov 26, 2025
914.00
919.00
910.00
916.00
865.94
283,300
Nov 25, 2025
935.00
937.00
908.00
910.00
860.27
325,900
Nov 21, 2025
922.00
931.00
917.00
931.00
880.12
322,800
Nov 20, 2025
930.00
932.00
923.00
928.00
877.28
203,100
Nov 19, 2025
919.00
925.00
915.00
918.00
867.83
126,100
Nov 18, 2025
924.00
928.00
913.00
917.00
866.89
189,900
Nov 17, 2025
929.00
931.00
919.00
926.00
875.39
134,600
Nov 14, 2025
925.00
933.00
925.00
928.00
877.28
164,800
Nov 13, 2025
939.00
943.00
928.00
935.00
883.90
130,000
Nov 12, 2025
930.00
939.00
929.00
938.00
886.74
150,400
Nov 11, 2025
924.00
929.00
915.00
929.00
878.23
172,000
Nov 10, 2025
921.00
922.00
913.00
919.00
868.78
169,600
Nov 7, 2025
901.00
912.00
901.00
908.00
858.38
118,300
Nov 6, 2025
907.00
910.00
897.00
907.00
857.43
166,300
