GMO Financial Gate, Inc. (4051.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4051.T Historical Return
If you invested ¥1000 in GMO Financial Gate, Inc. (4051.T) since IPO date, it would be worth ¥2,319.43 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥647.73, while ¥1000 invested 1 year ago would be worth ¥1,238.5. This corresponds to total returns of 131.94%, -35.23%, 23.85%, respectively, with annualized returns of 15.22%, -8.31%, 23.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4051.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
