GMO internet,Inc. 4784
TSE · Japan · Commercial Services
¥511.00-21.00 (-3.95%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |