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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	989	982	982	991	979	237,700
September 04, 2025	979	985	985	990	978	200,800
September 03, 2025	985	976	976	988	974	262,700
September 02, 2025	982	983	983	988	979	197,800
September 01, 2025	989	980	980	993	973	300,900
August 29, 2025	999	996	996	1,004	985	333,800
August 28, 2025	980	998	998	1,007	966	458,500
August 27, 2025	973	978	978	1,000	970	548,100
August 26, 2025	960	965	965	966	955	212,800
August 25, 2025	972	961	961	977	960	268,400
August 22, 2025	961	960	960	966	944	370,900
August 21, 2025	934	961	961	964	932	437,400
August 20, 2025	934	931	931	940	930	209,200
August 19, 2025	944	930	930	944	929	277,700
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

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