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

5,910.00

+10(+0.17%)

Updated at June 02 03:30PM

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 ¥2,207.38 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥715.86, while ¥1000 invested 1 year ago would be worth ¥1,008.02. This corresponds to total returns of 120.74%, -28.41%, 0.8%, respectively, with annualized returns of 14.41%, -6.46%, 0.8%.

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
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
May 27, 2026	5,730	5,780	5,780	5,780	5,720	12,400
May 26, 2026	5,760	5,790	5,790	5,860	5,660	18,400
May 25, 2026	5,870	5,790	5,790	5,870	5,620	26,800
May 22, 2026	5,690	5,830	5,830	5,850	5,620	20,800
May 21, 2026	5,950	5,730	5,730	5,990	5,690	21,000
May 20, 2026	5,560	5,910	5,910	5,910	5,490	67,200
May 19, 2026	5,370	5,520	5,520	5,560	5,330	21,200
May 18, 2026	5,670	5,270	5,270	5,700	5,210	60,600
May 15, 2026	5,650	5,570	5,570	5,720	5,540	28,900
May 14, 2026	5,810	5,600	5,600	5,810	5,560	25,100
May 13, 2026	5,780	5,880	5,880	5,880	5,770	15,800
May 12, 2026	5,830	5,780	5,780	5,960	5,770	23,800
May 11, 2026	5,910	5,820	5,820	5,920	5,800	16,300
May 08, 2026	5,860	5,900	5,900	5,960	5,800	18,000
May 07, 2026	5,740	5,780	5,780	5,880	5,680	37,100
May 01, 2026	5,670	5,840	5,840	5,920	5,630	33,600
April 30, 2026	5,770	5,690	5,690	5,830	5,650	36,100
April 28, 2026	5,980	5,830	5,830	5,980	5,820	68,200
April 27, 2026	5,920	5,900	5,900	6,060	5,810	41,700
April 24, 2026	5,780	5,840	5,840	5,890	5,680	37,800
April 23, 2026	6,300	5,830	5,830	6,300	5,830	101,700
April 22, 2026	6,320	6,270	6,270	6,400	6,250	29,000
April 21, 2026	6,250	6,290	6,290	6,320	6,170	33,800
April 20, 2026	6,110	6,200	6,200	6,240	6,000	30,200
April 17, 2026	6,010	6,070	6,070	6,120	6,010	34,800
April 16, 2026	5,850	5,950	5,950	6,010	5,850	48,800
April 15, 2026	5,660	5,770	5,770	5,800	5,660	21,600
April 14, 2026	5,600	5,650	5,650	5,740	5,600	18,100
April 13, 2026	5,440	5,550	5,550	5,560	5,440	30,500
April 10, 2026	5,740	5,540	5,540	5,750	5,530	33,500
April 09, 2026	5,820	5,740	5,740	5,870	5,670	25,300
April 08, 2026	5,700	5,850	5,850	5,880	5,690	31,400
April 07, 2026	5,570	5,680	5,680	5,680	5,560	22,100
April 06, 2026	5,480	5,570	5,570	5,580	5,460	21,000
April 03, 2026	5,410	5,480	5,480	5,480	5,370	36,300
April 02, 2026	5,460	5,350	5,350	5,510	5,300	21,500
April 01, 2026	5,300	5,460	5,460	5,460	5,260	28,800
March 31, 2026	5,300	5,200	5,200	5,360	5,200	24,700
March 30, 2026	5,160	5,300	5,300	5,340	5,130	47,500
March 27, 2026	5,300	5,460	5,460	5,490	5,280	29,600
March 26, 2026	5,440	5,300	5,300	5,440	5,200	30,100
March 25, 2026	5,410	5,410	5,410	5,430	5,340	17,000
March 24, 2026	5,300	5,410	5,410	5,440	5,300	19,800
March 23, 2026	5,210	5,240	5,240	5,340	5,110	62,000
March 19, 2026	5,380	5,310	5,310	5,410	5,280	20,200
March 18, 2026	5,370	5,360	5,360	5,410	5,310	23,000
March 17, 2026	5,400	5,410	5,410	5,460	5,380	18,800
March 16, 2026	5,400	5,390	5,390	5,450	5,360	16,500
March 13, 2026	5,350	5,400	5,400	5,470	5,250	41,900
March 12, 2026	5,560	5,450	5,450	5,620	5,360	40,700
March 11, 2026	5,600	5,660	5,660	5,680	5,520	36,900
March 10, 2026	5,730	5,580	5,600	5,730	5,440	36,500
March 09, 2026	5,500	5,630	5,630	5,720	5,470	66,600
March 06, 2026	5,280	5,660	5,660	5,670	5,210	57,400
March 05, 2026	5,200	5,280	5,280	5,390	5,120	50,900
March 04, 2026	5,050	5,100	5,070	5,160	4,980	35,200