GMO internet,Inc. 4784
TSE · Japan · Kommerzielle Dienstleistungen
¥511,00-21,00 (-3,95 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥511,00 | -3,95 % | ¥529,00 | ¥529,00 | ¥507,00 | 2,27M |
| 2026-10-01 | ¥532,00 | -1,48 % | ¥539,00 | ¥540,00 | ¥527,00 | 956,10K |
| 2026-09-30 | ¥540,00 | +1,12 % | ¥534,00 | ¥548,00 | ¥529,00 | 1,05M |
| 2026-09-29 | ¥534,00 | -3,61 % | ¥549,00 | ¥551,00 | ¥533,00 | 997,10K |
| 2026-09-28 | ¥554,00 | +0,54 % | ¥549,00 | ¥557,00 | ¥541,00 | 1,01M |
| 2026-09-25 | ¥551,00 | +4,36 % | ¥534,00 | ¥554,00 | ¥531,00 | 1,63M |
| 2026-09-24 | ¥528,00 | -2,22 % | ¥537,00 | ¥551,00 | ¥527,00 | 2,22M |
| 2026-09-18 | ¥540,00 | +0,75 % | ¥533,00 | ¥549,00 | ¥531,00 | 6,86M |
| 2026-09-17 | ¥536,00 | -0,56 % | ¥537,00 | ¥545,00 | ¥535,00 | 1,06M |
| 2026-09-16 | ¥539,00 | -1,46 % | ¥548,00 | ¥562,00 | ¥538,00 | 1,45M |
| 2026-09-15 | ¥547,00 | +2,82 % | ¥538,00 | ¥548,00 | ¥521,00 | 1,86M |
| 2026-09-14 | ¥532,00 | +1,72 % | ¥524,00 | ¥535,00 | ¥522,00 | 1,23M |
| 2026-09-11 | ¥523,00 | -0,95 % | ¥519,00 | ¥529,00 | ¥516,00 | 1,06M |
| 2026-09-10 | ¥528,00 | +0,76 % | ¥520,00 | ¥530,00 | ¥514,00 | 973,50K |
| 2026-09-09 | ¥524,00 | -0,95 % | ¥526,00 | ¥531,00 | ¥520,00 | 1,29M |
| 2026-09-08 | ¥529,00 | -4,17 % | ¥552,00 | ¥553,00 | ¥527,00 | 1,76M |
| 2026-09-07 | ¥552,00 | -2,47 % | ¥560,00 | ¥563,00 | ¥550,00 | 739,10K |
| 2026-09-04 | ¥566,00 | +5,60 % | ¥545,00 | ¥572,00 | ¥541,00 | 2,02M |
| 2026-09-03 | ¥536,00 | -0,74 % | ¥542,00 | ¥547,00 | ¥536,00 | 1,22M |
| 2026-09-02 | ¥540,00 | -4,42 % | ¥555,00 | ¥569,00 | ¥540,00 | 2,25M |
| 2026-09-01 | ¥565,00 | +1,25 % | ¥558,00 | ¥568,00 | ¥545,00 | 2,17M |
| 2026-08-31 | ¥558,00 | -4,12 % | ¥580,00 | ¥586,00 | ¥555,00 | 5,43M |
| 2026-08-28 | ¥582,00 | -1,19 % | ¥590,00 | ¥608,00 | ¥580,00 | 2,13M |
| 2026-08-27 | ¥589,00 | +3,15 % | ¥570,00 | ¥593,00 | ¥560,00 | 1,65M |
| 2026-08-26 | ¥571,00 | +0,35 % | ¥570,00 | ¥576,00 | ¥563,00 | 1,11M |
| 2026-08-25 | ¥569,00 | -0,70 % | ¥574,00 | ¥580,00 | ¥566,00 | 1,29M |
| 2026-08-24 | ¥573,00 | -4,98 % | ¥599,00 | ¥611,00 | ¥571,00 | 2,69M |
| 2026-08-21 | ¥603,00 | +5,42 % | ¥571,00 | ¥613,00 | ¥566,00 | 4,57M |
| 2026-08-20 | ¥572,00 | +4,38 % | ¥568,00 | ¥587,00 | ¥564,00 | 2,07M |
| 2026-08-19 | ¥548,00 | -6,16 % | ¥580,00 | ¥583,00 | ¥542,00 | 2,74M |
| 2026-08-18 | ¥584,00 | +7,95 % | ¥545,00 | ¥588,00 | ¥544,00 | 4,12M |
| 2026-08-17 | ¥541,00 | -4,92 % | ¥546,00 | ¥592,00 | ¥531,00 | 3,65M |
| 2026-08-14 | ¥569,00 | +2,89 % | ¥552,00 | ¥576,00 | ¥544,00 | 2,51M |
| 2026-08-13 | ¥553,00 | -1,07 % | ¥551,00 | ¥559,00 | ¥544,00 | 1,25M |
| 2026-08-12 | ¥559,00 | +2,95 % | ¥548,00 | ¥561,00 | ¥541,00 | 1,26M |
| 2026-08-10 | ¥543,00 | +2,07 % | ¥534,00 | ¥548,00 | ¥527,00 | 912,10K |
| 2026-08-07 | ¥532,00 | +0,38 % | ¥530,00 | ¥536,00 | ¥525,00 | 901,00K |
| 2026-08-06 | ¥530,00 | -2,75 % | ¥549,00 | ¥550,00 | ¥521,00 | 1,70M |
| 2026-08-05 | ¥545,00 | -1,98 % | ¥550,00 | ¥555,00 | ¥539,00 | 1,52M |
| 2026-08-04 | ¥556,00 | -3,47 % | ¥571,00 | ¥574,00 | ¥549,00 | 1,82M |
| 2026-08-03 | ¥576,00 | +2,86 % | ¥560,00 | ¥576,00 | ¥545,00 | 2,12M |
| 2026-07-31 | ¥560,00 | +1,63 % | ¥560,00 | ¥569,00 | ¥547,00 | 1,80M |
| 2026-07-30 | ¥551,00 | +3,96 % | ¥540,00 | ¥551,00 | ¥521,00 | 5,71M |
| 2026-07-29 | ¥530,00 | +2,51 % | ¥521,00 | ¥530,00 | ¥508,00 | 1,40M |
| 2026-07-28 | ¥517,00 | -1,34 % | ¥531,00 | ¥535,00 | ¥510,00 | 1,20M |
| 2026-07-27 | ¥524,00 | +5,43 % | ¥515,00 | ¥526,00 | ¥510,00 | 1,59M |
| 2026-07-24 | ¥497,00 | -2,17 % | ¥507,00 | ¥509,00 | ¥495,00 | 1,22M |
| 2026-07-23 | ¥508,00 | -0,39 % | ¥514,00 | ¥515,00 | ¥502,00 | 1,10M |
| 2026-07-22 | ¥510,00 | -1,73 % | ¥511,00 | ¥519,00 | ¥503,00 | 1,45M |
| 2026-07-21 | ¥519,00 | -3,53 % | ¥538,00 | ¥539,00 | ¥518,00 | 1,65M |
| 2026-07-17 | ¥538,00 | -2,54 % | ¥545,00 | ¥558,00 | ¥527,00 | 2,13M |
| 2026-07-16 | ¥552,00 | -2,82 % | ¥569,00 | ¥579,00 | ¥547,00 | 2,61M |
| 2026-07-15 | ¥568,00 | +5,97 % | ¥538,00 | ¥571,00 | ¥531,00 | 2,90M |
| 2026-07-14 | ¥536,00 | +1,90 % | ¥524,00 | ¥543,00 | ¥522,00 | 2,38M |
| 2026-07-13 | ¥526,00 | +2,33 % | ¥514,00 | ¥529,00 | ¥504,00 | 1,78M |
| 2026-07-10 | ¥514,00 | +4,68 % | ¥491,00 | ¥523,00 | ¥491,00 | 2,02M |
| 2026-07-09 | ¥491,00 | -1,80 % | ¥501,00 | ¥503,00 | ¥480,00 | 1,47M |
| 2026-07-08 | ¥500,00 | +7,07 % | ¥473,00 | ¥505,00 | ¥473,00 | 3,67M |
| 2026-07-07 | ¥467,00 | -3,71 % | ¥485,00 | ¥488,00 | ¥467,00 | 1,32M |
| 2026-07-06 | ¥485,00 | +2,97 % | ¥478,00 | ¥493,00 | ¥474,00 | 1,12M |
| 2026-07-03 | ¥471,00 | +1,07 % | ¥478,00 | ¥483,00 | ¥463,00 | 921,50K |
| 2026-07-02 | ¥466,00 | +1,97 % | ¥460,00 | ¥476,00 | ¥460,00 | 1,36M |
| 2026-07-01 | ¥457,00 | +0,22 % | ¥456,00 | ¥460,00 | ¥445,00 | 847,90K |
| 2026-06-30 | ¥456,00 | 0,00 % | ¥464,00 | ¥467,00 | ¥450,00 | 785,20K |
| 2026-06-29 | ¥456,00 | +0,44 % | ¥455,00 | ¥462,00 | ¥449,00 | 721,90K |
| 2026-06-26 | ¥454,00 | +1,57 % | ¥444,00 | ¥456,00 | ¥442,00 | 1,42M |
| 2026-06-25 | ¥447,00 | -1,76 % | ¥452,00 | ¥460,00 | ¥442,00 | 1,32M |
| 2026-06-24 | ¥455,00 | -1,09 % | ¥466,00 | ¥475,00 | ¥455,00 | 1,02M |
| 2026-06-23 | ¥460,00 | -7,07 % | ¥495,00 | ¥497,00 | ¥460,00 | 1,79M |
| 2026-06-22 | ¥495,00 | +6,68 % | ¥472,00 | ¥501,00 | ¥464,00 | 1,87M |
| 2026-06-19 | ¥464,00 | -1,90 % | ¥474,00 | ¥474,00 | ¥453,00 | 1,77M |
| 2026-06-18 | ¥473,00 | +0,21 % | ¥468,00 | ¥485,00 | ¥463,00 | 1,10M |
| 2026-06-17 | ¥472,00 | +3,51 % | ¥458,00 | ¥482,00 | ¥458,00 | 1,60M |
| 2026-06-16 | ¥456,00 | +2,70 % | ¥445,00 | ¥458,00 | ¥441,00 | 1,41M |
| 2026-06-15 | ¥444,00 | -3,06 % | ¥460,00 | ¥463,00 | ¥444,00 | 1,63M |
| 2026-06-12 | ¥458,00 | +2,46 % | ¥450,00 | ¥462,00 | ¥442,00 | 1,57M |
| 2026-06-11 | ¥447,00 | -1,97 % | ¥453,00 | ¥459,00 | ¥440,00 | 1,53M |
| 2026-06-10 | ¥456,00 | -4,00 % | ¥476,00 | ¥480,00 | ¥449,00 | 2,66M |
| 2026-06-09 | ¥475,00 | -0,63 % | ¥481,00 | ¥490,00 | ¥475,00 | 1,38M |
| 2026-06-08 | ¥478,00 | -0,62 % | ¥481,00 | ¥486,00 | ¥474,00 | 1,70M |
| 2026-06-05 | ¥481,00 | +0,21 % | ¥496,00 | ¥505,00 | ¥481,00 | 1,49M |
| 2026-06-04 | ¥480,00 | -1,84 % | ¥488,00 | ¥491,00 | ¥477,00 | 2,04M |
| 2026-06-03 | ¥489,00 | -2,20 % | ¥500,00 | ¥500,00 | ¥482,00 | 2,29M |
| 2026-06-02 | ¥500,00 | -1,57 % | ¥510,00 | ¥515,00 | ¥497,00 | 1,78M |
| 2026-06-01 | ¥508,00 | -2,68 % | ¥530,00 | ¥535,00 | ¥506,00 | 1,72M |
| 2026-05-29 | ¥522,00 | +0,97 % | ¥522,00 | ¥533,00 | ¥521,00 | 1,33M |
| 2026-05-28 | ¥517,00 | -2,27 % | ¥523,00 | ¥529,00 | ¥515,00 | 1,22M |
| 2026-05-27 | ¥529,00 | -2,40 % | ¥539,00 | ¥540,00 | ¥523,00 | 1,93M |
| 2026-05-26 | ¥542,00 | -3,90 % | ¥560,00 | ¥566,00 | ¥541,00 | 2,15M |
| 2026-05-25 | ¥564,00 | -6,47 % | ¥597,00 | ¥597,00 | ¥561,00 | 2,30M |