GMO Financial Gate, Inc. (4051.T) JPX

Currency In JPY

4051.T Historical Return

If you invested ¥1000 in GMO Financial Gate, Inc. (4051.T) since IPO date, it would be worth ¥2,494.98 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥743.3, while ¥1000 invested 1 year ago would be worth ¥1,095.11. This corresponds to total returns of 149.5%, -25.67%, 9.51%, respectively, with annualized returns of 16.16%, -5.76%, 9.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4051.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	6,750	6,680	6,680	6,840	6,680	16,200
August 20, 2026	6,550	6,850	6,850	6,860	6,520	44,400
August 19, 2026	6,780	6,650	6,650	6,820	6,510	34,000
August 18, 2026	6,670	6,880	6,880	6,930	6,540	45,200
August 17, 2026	6,790	6,750	6,750	6,880	6,680	29,000
August 14, 2026	6,870	6,790	6,790	6,900	6,600	70,700
August 13, 2026	6,860	6,970	6,970	7,060	6,730	55,700
August 12, 2026	6,670	6,810	6,810	6,860	6,550	35,600
August 10, 2026	6,610	6,610	6,610	6,850	6,530	28,100
August 07, 2026	6,850	6,700	6,700	6,850	6,590	24,900
August 06, 2026	6,680	6,780	6,780	6,800	6,580	21,000
August 05, 2026	6,460	6,690	6,690	6,780	6,460	26,700
August 04, 2026	6,250	6,460	6,460	6,550	6,250	23,000
August 03, 2026	6,140	6,250	6,250	6,290	6,110	29,800
July 31, 2026	6,440	6,420	6,420	6,490	6,340	21,600
July 30, 2026	6,200	6,340	6,340	6,440	6,080	33,300
July 29, 2026	6,060	6,200	6,200	6,210	6,000	25,900
July 28, 2026	6,200	6,090	6,090	6,220	6,090	19,900
July 27, 2026	6,090	6,200	6,200	6,200	6,050	22,200
July 24, 2026	6,260	6,090	6,090	6,260	6,010	35,200
July 23, 2026	6,510	6,360	6,360	6,510	6,300	27,200
July 22, 2026	6,660	6,510	6,510	6,660	6,470	28,400
July 21, 2026	6,540	6,560	6,560	6,710	6,540	22,300
July 17, 2026	6,730	6,640	6,640	6,730	6,480	38,700
July 16, 2026	7,000	6,730	6,730	7,030	6,700	29,300
July 15, 2026	6,880	6,840	6,840	6,890	6,780	26,500
July 14, 2026	6,880	6,880	6,880	6,930	6,790	15,600
July 13, 2026	6,810	6,780	6,780	6,880	6,710	19,200
July 10, 2026	6,720	6,770	6,770	6,850	6,660	23,600
July 09, 2026	6,980	6,780	6,780	6,980	6,750	24,900
July 08, 2026	6,820	6,810	6,810	6,930	6,750	26,800
July 07, 2026	7,040	6,860	6,860	7,110	6,860	41,000
July 06, 2026	6,990	6,990	6,990	7,090	6,910	32,600
July 03, 2026	7,000	6,900	6,900	7,090	6,820	33,900
July 02, 2026	6,830	7,020	7,020	7,060	6,820	40,700
July 01, 2026	6,870	6,730	6,730	6,870	6,640	22,300
June 30, 2026	6,770	6,850	6,850	6,990	6,610	51,600
June 29, 2026	6,670	6,770	6,770	6,830	6,580	30,000
June 26, 2026	6,510	6,570	6,570	6,690	6,470	41,200
June 25, 2026	6,470	6,510	6,510	6,600	6,340	35,900
June 24, 2026	6,330	6,370	6,370	6,490	6,240	29,100
June 23, 2026	6,330	6,230	6,230	6,340	6,170	24,100
June 22, 2026	6,610	6,390	6,390	6,700	6,330	36,700
June 19, 2026	6,760	6,610	6,610	6,760	6,500	32,400
June 18, 2026	6,550	6,660	6,660	6,840	6,510	56,100
June 17, 2026	6,210	6,500	6,500	6,500	6,150	65,800
June 16, 2026	6,090	6,170	6,170	6,210	5,990	66,600
June 15, 2026	6,000	6,020	6,020	6,030	5,940	26,200
June 12, 2026	5,940	6,000	6,000	6,030	5,840	38,800
June 11, 2026	5,900	6,040	6,040	6,190	5,790	66,000
June 10, 2026	5,640	5,900	5,900	5,930	5,630	41,200
June 09, 2026	5,630	5,640	5,640	5,650	5,460	34,300
June 08, 2026	5,780	5,600	5,600	5,900	5,550	27,100
June 05, 2026	5,750	5,810	5,810	5,960	5,750	38,900
June 04, 2026	5,660	5,780	5,780	5,800	5,470	32,300
June 03, 2026	5,910	5,660	5,660	5,910	5,640	24,400
June 02, 2026	5,810	5,910	5,910	5,960	5,750	15,500
June 01, 2026	5,900	5,900	5,900	6,020	5,800	47,100
May 29, 2026	5,900	5,900	5,900	6,030	5,850	26,600
May 28, 2026	5,700	5,900	5,900	5,900	5,690	27,400