Stock listing
Tokyo:7177 GMO Financial Holdings, Inc. (GMOフィナンシャルホールディングス) 株価
Follow GMO Financial Holdings, Inc. into a list and get an email when it puts out news.
Share price · TSE:7177
¥997.00 JPY -21.00 (-2.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥974.00 – ¥1,017.00 JPYNov 4, 2026
- Volume
- 689,200 sharesNov 4, 2026
- Traded on an average day
- ¥348.8M JPYMedian day 227,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7177 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥997.00 | -21.00 | -2.1% | ¥1,010.00 | ¥1,017.00 | ¥974.00 | 689,200 | |
| ¥1,018.00 | -50.00 | -4.7% | ¥1,030.00 | ¥1,048.00 | ¥995.00 | 840,800 | |
| ¥1,068.00 | -14.00 | -1.3% | ¥1,075.00 | ¥1,088.00 | ¥1,060.00 | 423,600 | |
| ¥1,082.00 | +3.00 | +0.3% | ¥1,087.00 | ¥1,092.00 | ¥1,073.00 | 390,000 | |
| ¥1,079.00 | +33.00 | +3.2% | ¥1,054.00 | ¥1,088.00 | ¥1,031.00 | 745,600 | |
| ¥1,046.00 | +1.00 | +0.1% | ¥1,043.00 | ¥1,061.00 | ¥1,011.00 | 918,000 | |
| ¥1,045.00 | -83.00 | -7.4% | ¥1,032.00 | ¥1,060.00 | ¥1,006.00 | 2,247,500 | |
| ¥1,128.00 | +6.00 | +0.5% | ¥1,130.00 | ¥1,134.00 | ¥1,091.00 | 583,800 | |
| ¥1,122.00 | -16.00 | -1.4% | ¥1,143.00 | ¥1,148.00 | ¥1,122.00 | 200,100 | |
| ¥1,138.00 | +23.00 | +2.1% | ¥1,132.00 | ¥1,150.00 | ¥1,125.00 | 223,900 | |
| ¥1,115.00 | -51.00 | -4.4% | ¥1,167.00 | ¥1,167.00 | ¥1,115.00 | 220,500 | |
| ¥1,166.00 | -3.00 | -0.3% | ¥1,162.00 | ¥1,169.00 | ¥1,145.00 | 170,700 | |
| ¥1,169.00 | +20.00 | +1.7% | ¥1,155.00 | ¥1,183.00 | ¥1,152.00 | 257,500 | |
| ¥1,149.00 | -9.00 | -0.8% | ¥1,144.00 | ¥1,155.00 | ¥1,137.00 | 318,700 | |
| ¥1,158.00 | -12.00 | -1.0% | ¥1,168.00 | ¥1,169.00 | ¥1,145.00 | 202,400 | |
| ¥1,170.00 | +44.00 | +3.9% | ¥1,139.00 | ¥1,177.00 | ¥1,133.00 | 241,200 | |
| ¥1,126.00 | +19.00 | +1.7% | ¥1,120.00 | ¥1,130.00 | ¥1,102.00 | 176,400 | |
| ¥1,107.00 | -34.00 | -3.0% | ¥1,130.00 | ¥1,138.00 | ¥1,092.00 | 321,600 | |
| ¥1,141.00 | -26.00 | -2.2% | ¥1,163.00 | ¥1,171.00 | ¥1,135.00 | 251,100 | |
| ¥1,167.00 | +18.00 | +1.6% | ¥1,156.00 | ¥1,171.00 | ¥1,152.00 | 191,600 | |
| ¥1,149.00 | -1.00 | -0.1% | ¥1,146.00 | ¥1,166.00 | ¥1,133.00 | 310,300 | |
| ¥1,150.00 | -29.00 | -2.5% | ¥1,171.00 | ¥1,171.00 | ¥1,146.00 | 220,200 | |
| ¥1,179.00 | +6.00 | +0.5% | ¥1,175.00 | ¥1,185.00 | ¥1,165.00 | 214,900 | |
| ¥1,173.00 | +2.00 | +0.2% | ¥1,175.00 | ¥1,175.00 | ¥1,152.00 | 227,200 | |
| ¥1,171.00 | -42.00 | -3.5% | ¥1,190.00 | ¥1,192.00 | ¥1,170.00 | 195,800 | |
| ¥1,213.00 | +29.00 | +2.4% | ¥1,193.00 | ¥1,221.00 | ¥1,191.00 | 264,400 | |
| ¥1,184.00 | +8.00 | +0.7% | ¥1,171.00 | ¥1,185.00 | ¥1,170.00 | 249,100 | |
| ¥1,176.00 | -7.00 | -0.6% | ¥1,189.00 | ¥1,189.00 | ¥1,168.00 | 283,700 | |
| ¥1,183.00 | +20.00 | +1.7% | ¥1,171.00 | ¥1,196.00 | ¥1,167.00 | 234,700 | |
| ¥1,163.00 | +2.00 | +0.2% | ¥1,169.00 | ¥1,172.00 | ¥1,159.00 | 118,500 | |
| ¥1,161.00 | 0.00 | 0.0% | ¥1,164.00 | ¥1,170.00 | ¥1,157.00 | 188,100 | |
| ¥1,161.00 | -2.00 | -0.2% | ¥1,172.00 | ¥1,173.00 | ¥1,157.00 | 207,500 | |
| ¥1,163.00 | +5.00 | +0.4% | ¥1,156.00 | ¥1,168.00 | ¥1,140.00 | 201,500 | |
| ¥1,158.00 | -8.00 | -0.7% | ¥1,150.00 | ¥1,164.00 | ¥1,144.00 | 183,400 | |
| ¥1,166.00 | +21.00 | +1.8% | ¥1,147.00 | ¥1,166.00 | ¥1,144.00 | 157,800 | |
| ¥1,145.00 | -15.00 | -1.3% | ¥1,152.00 | ¥1,156.00 | ¥1,140.00 | 144,400 | |
| ¥1,160.00 | -7.00 | -0.6% | ¥1,161.00 | ¥1,177.00 | ¥1,149.00 | 174,300 | |
| ¥1,167.00 | -15.00 | -1.3% | ¥1,171.00 | ¥1,181.00 | ¥1,160.00 | 190,900 | |
| ¥1,182.00 | +22.00 | +1.9% | ¥1,173.00 | ¥1,185.00 | ¥1,160.00 | 306,000 | |
| ¥1,160.00 | -5.00 | -0.4% | ¥1,173.00 | ¥1,173.00 | ¥1,148.00 | 224,800 | |
| ¥1,165.00 | -47.00 | -3.9% | ¥1,200.00 | ¥1,220.00 | ¥1,163.00 | 303,700 | |
| ¥1,212.00 | -7.00 | -0.6% | ¥1,223.00 | ¥1,243.00 | ¥1,203.00 | 372,300 | |
| ¥1,219.00 | +14.00 | +1.2% | ¥1,200.00 | ¥1,230.00 | ¥1,189.00 | 425,000 | |
| ¥1,205.00 | +22.00 | +1.9% | ¥1,180.00 | ¥1,208.00 | ¥1,176.00 | 281,100 | |
| ¥1,183.00 | +11.00 | +0.9% | ¥1,173.00 | ¥1,188.00 | ¥1,158.00 | 194,400 | |
| ¥1,172.00 | +22.00 | +1.9% | ¥1,158.00 | ¥1,185.00 | ¥1,157.00 | 329,900 | |
| ¥1,150.00 | +2.00 | +0.2% | ¥1,159.00 | ¥1,162.00 | ¥1,140.00 | 200,800 | |
| ¥1,148.00 | +22.00 | +2.0% | ¥1,140.00 | ¥1,152.00 | ¥1,133.00 | 297,600 | |
| ¥1,126.00 | +31.00 | +2.8% | ¥1,084.00 | ¥1,126.00 | ¥1,082.00 | 287,700 | |
| ¥1,095.00 | +21.00 | +2.0% | ¥1,084.00 | ¥1,095.00 | ¥1,072.00 | 152,100 | |
| ¥1,074.00 | -16.00 | -1.5% | ¥1,082.00 | ¥1,082.00 | ¥1,064.00 | 272,800 | |
| ¥1,090.00 | +4.00 | +0.4% | ¥1,085.00 | ¥1,097.00 | ¥1,083.00 | 126,800 | |
| ¥1,086.00 | -16.00 | -1.5% | ¥1,100.00 | ¥1,106.00 | ¥1,085.00 | 165,400 | |
| ¥1,102.00 | +4.00 | +0.4% | ¥1,100.00 | ¥1,108.00 | ¥1,091.00 | 201,300 | |
| ¥1,098.00 | +14.00 | +1.3% | ¥1,089.00 | ¥1,098.00 | ¥1,081.00 | 130,700 | |
| ¥1,084.00 | -4.00 | -0.4% | ¥1,098.00 | ¥1,099.00 | ¥1,082.00 | 140,000 | |
| ¥1,088.00 | 0.00 | 0.0% | ¥1,096.00 | ¥1,115.00 | ¥1,081.00 | 289,300 | |
| ¥1,088.00 | -12.00 | -1.1% | ¥1,100.00 | ¥1,100.00 | ¥1,079.00 | 211,200 | |
| ¥1,100.00 | +5.00 | +0.5% | ¥1,059.00 | ¥1,100.00 | ¥1,052.00 | 332,100 | |
| ¥1,095.00 | +21.00 | +2.0% | ¥1,088.00 | ¥1,095.00 | ¥1,069.00 | 291,600 | |
| ¥1,074.00 | -10.00 | -0.9% | ¥1,082.00 | ¥1,085.00 | ¥1,063.00 | 174,500 |
- Ticker
- Tokyo:7177
- Asset type
- Stock
- Sector
- Financials
- Industry
- Brokers, investment banks & exchanges
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
[Summary] Financial Results for the Nine Months Ended September 30, 2026
Latest deck · Oct 30, 2026
Q3 FY2026 Earnings Presentation
Earnings · 47 slides
Latest news
[Summary] Financial Results for the Nine Months Ended September 30, 2026
Oct 30, 2026
Closed ¥1,068.00 (-1.3%) on Oct 30, 2026
FY2026 Q3 Financial Results Presentation
Oct 30, 2026
Closed ¥1,068.00 (-1.3%) on Oct 30, 2026
September 2026 Monthly Report of Operating Revenue (Preliminary)
Oct 22, 2026
Closed ¥1,122.00 (-1.4%) on Oct 22, 2026
Notice Regarding Preliminary Consolidated Financial Results for the Third Quarter of the Fiscal Year Ending December 31, 2026 and Revision to Divid
Oct 22, 2026
Closed ¥1,122.00 (-1.4%) on Oct 22, 2026
September 2026 Monthly Disclosure (Preliminary)
Oct 5, 2026
Closed ¥1,149.00 (-0.1%) on Oct 5, 2026
August 2026 Monthly Report of Operating Revenue (Preliminary)
Sep 14, 2026
Closed ¥1,163.00 (+0.4%) on Sep 14, 2026
August 2026 Monthly Disclosure (Preliminary)
Sep 3, 2026
Closed ¥1,160.00 (-0.4%) on Sep 3, 2026
July 2026 Monthly Report of Operating Revenue (Preliminary)
Aug 17, 2026
Closed ¥1,086.00 (-1.5%) on Aug 17, 2026
July 2026 Monthly Disclosure (Preliminary)
Aug 5, 2026
Closed ¥1,095.00 (+2.0%) on Aug 5, 2026
June 2026 Monthly Report of Operating Revenue (Preliminary)
Jul 27, 2026
Closed ¥1,064.00 (+2.0%) on Jul 27, 2026
Decks
Q3 FY2026 Earnings Presentation
Earnings · 47 slides · Oct 30, 2026
GMO CLICK Holdings — Q3 2026 Earnings Presentation
Earnings · 47 slides · Oct 30, 2026
Investor Presentation (December 2019)
Investor deck · 40 slides · Dec 12, 2019
Investor Presentation (September 2019)
Investor deck · 41 slides · Sep 14, 2019
GMO Financial Holdings, Inc. on 6ix
- Sector
- Financials
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 21 decks · latest Oct 30, 2026
Log in to ask 6ix AI your own questions about GMO Financial Holdings, Inc.