GMO Financial Holdings, Inc. - 7177.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	935	944	944	949	932	322,100
August 15, 2025	931	935	935	938	929	215,700
August 14, 2025	932	931	931	933	921	226,400
August 13, 2025	940	936	936	943	929	332,400
August 12, 2025	925	937	937	940	925	416,800
August 08, 2025	921	923	923	933	913	390,900
August 07, 2025	913	926	926	935	891	761,500
August 06, 2025	909	910	910	945	897	1.49M
August 05, 2025	842	849	849	852	842	187,700
August 04, 2025	836	839	839	845	832	208,300
August 01, 2025	838	847	847	853	838	263,100
July 31, 2025	835	838	838	843	828	276,600
July 30, 2025	838	838	838	843	835	167,900
July 29, 2025	860	842	842	863	840	368,200
July 28, 2025	873	870	870	879	854	1.12M
July 25, 2025	813	813	813	815	806	146,100
July 24, 2025	816	811	811	819	806	175,500
July 23, 2025	810	811	811	815	805	199,600
July 22, 2025	815	809	809	826	807	209,100
July 18, 2025	819	815	815	819	806	169,600
July 17, 2025	809	810	810	815	806	129,300
July 16, 2025	832	811	811	834	809	305,500
July 15, 2025	846	837	837	847	835	197,200
July 14, 2025	842	850	850	850	828	499,200
July 11, 2025	809	827	827	830	809	495,500
July 10, 2025	795	806	806	807	795	323,800
July 09, 2025	787	793	793	794	785	144,100
July 08, 2025	775	787	787	787	775	132,900
July 07, 2025	784	776	776	784	775	173,200
July 04, 2025	785	783	783	789	780	155,100
July 03, 2025	784	783	783	787	781	92,400
July 02, 2025	788	784	784	795	781	170,000
July 01, 2025	785	789	789	789	783	134,500
June 30, 2025	795	786	786	796	784	220,900
June 27, 2025	777	794	794	798	777	275,300
June 26, 2025	793	792	776.85	793	785	242,300
June 25, 2025	788	789	773.91	790	783	191,300
June 24, 2025	786	788	772.93	793	786	142,800
June 23, 2025	786	781	766.06	786	778	166,100
June 20, 2025	795	788	788	795	785	129,800
June 19, 2025	788	788	788	793	786	85,000
June 18, 2025	785	786	786	791	783	133,100
June 17, 2025	791	785	785	792	785	103,000
June 16, 2025	782	786	786	789	780	119,200
June 13, 2025	788	780	780	790	779	192,700
June 12, 2025	792	790	790	794	788	142,800
June 11, 2025	807	793	793	810	793	229,200
June 10, 2025	805	799	799	810	799	139,500
June 09, 2025	806	802	802	811	799	127,100
June 06, 2025	808	800	800	812	800	147,700
June 05, 2025	806	809	809	810	805	93,400
June 04, 2025	802	806	806	812	802	137,900
June 03, 2025	804	798	798	806	798	132,000
June 02, 2025	810	805	805	817	805	153,600
May 30, 2025	805	808	808	812	803	229,800
May 29, 2025	799	806	806	807	798	377,000
May 28, 2025	806	800	800	808	795	187,600
May 27, 2025	805	800	800	807	798	212,200
May 26, 2025	797	802	802	804	794	230,500
May 23, 2025	816	789	789	823	788	501,700

GMO Financial Holdings, Inc. (7177.T) JPX