GMO internet, Inc. (TYO:4784)
Japan · Delayed Price · Currency is JPY 767.00
+28.00 (3.79%)
At close: Mar 6, 2026
GMO internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 738.00 | 769.00 | 733.00 | 767.00 | 767.00 | 3.79% | 424,300 |
| Mar 5, 2026 | 730.00 | 746.00 | 729.00 | 739.00 | 739.00 | 4.53% | 418,200 |
| Mar 4, 2026 | 716.00 | 732.00 | 706.00 | 707.00 | 707.00 | -3.28% | 557,800 |
| Mar 3, 2026 | 746.00 | 755.00 | 726.00 | 731.00 | 731.00 | -3.18% | 520,500 |
| Mar 2, 2026 | 766.00 | 768.00 | 748.00 | 755.00 | 755.00 | -1.95% | 277,900 |
| Feb 27, 2026 | 760.00 | 780.00 | 751.00 | 770.00 | 770.00 | - | 682,300 |
| Feb 26, 2026 | 696.00 | 770.00 | 696.00 | 770.00 | 770.00 | 9.53% | 1,217,900 |
| Feb 25, 2026 | 685.00 | 722.00 | 684.00 | 703.00 | 703.00 | 4.15% | 920,700 |
| Feb 24, 2026 | 720.00 | 720.00 | 674.00 | 675.00 | 675.00 | -6.77% | 953,700 |
| Feb 20, 2026 | 750.00 | 750.00 | 724.00 | 724.00 | 724.00 | -3.85% | 526,700 |
| Feb 19, 2026 | 775.00 | 783.00 | 753.00 | 753.00 | 753.00 | -2.59% | 403,300 |
| Feb 18, 2026 | 767.00 | 782.00 | 756.00 | 773.00 | 773.00 | 0.78% | 583,500 |
| Feb 17, 2026 | 782.00 | 800.00 | 766.00 | 767.00 | 767.00 | -1.16% | 511,300 |
| Feb 16, 2026 | 795.00 | 797.00 | 766.00 | 776.00 | 776.00 | -3.48% | 877,500 |
| Feb 13, 2026 | 805.00 | 843.00 | 787.00 | 804.00 | 804.00 | -9.97% | 1,978,400 |
| Feb 12, 2026 | 820.00 | 901.00 | 809.00 | 893.00 | 893.00 | 11.76% | 3,010,200 |
| Feb 10, 2026 | 765.00 | 814.00 | 765.00 | 799.00 | 799.00 | 4.58% | 839,200 |
| Feb 9, 2026 | 770.00 | 772.00 | 758.00 | 764.00 | 764.00 | 0.66% | 574,600 |
| Feb 6, 2026 | 772.00 | 778.00 | 745.00 | 759.00 | 759.00 | -1.68% | 412,400 |
| Feb 5, 2026 | 735.00 | 782.00 | 735.00 | 772.00 | 772.00 | 4.75% | 670,300 |
| Feb 4, 2026 | 734.00 | 753.00 | 732.00 | 737.00 | 737.00 | -0.94% | 364,000 |
| Feb 3, 2026 | 742.00 | 759.00 | 740.00 | 744.00 | 744.00 | 0.54% | 432,300 |
| Feb 2, 2026 | 740.00 | 772.00 | 735.00 | 740.00 | 740.00 | 2.07% | 835,900 |
| Jan 30, 2026 | 752.00 | 756.00 | 725.00 | 725.00 | 725.00 | -4.98% | 1,185,900 |
| Jan 29, 2026 | 772.00 | 774.00 | 755.00 | 763.00 | 763.00 | -3.05% | 799,400 |
| Jan 28, 2026 | 800.00 | 804.00 | 785.00 | 787.00 | 787.00 | -2.72% | 594,600 |
| Jan 27, 2026 | 825.00 | 828.00 | 807.00 | 809.00 | 809.00 | -1.34% | 447,300 |
| Jan 26, 2026 | 810.00 | 831.00 | 804.00 | 820.00 | 820.00 | 0.86% | 423,200 |
| Jan 23, 2026 | 816.00 | 834.00 | 807.00 | 813.00 | 813.00 | -0.61% | 765,300 |
| Jan 22, 2026 | 843.00 | 860.00 | 812.00 | 818.00 | 818.00 | -4.10% | 1,108,500 |
| Jan 21, 2026 | 878.00 | 890.00 | 843.00 | 853.00 | 853.00 | -6.06% | 1,607,900 |
| Jan 20, 2026 | 865.00 | 952.00 | 854.00 | 908.00 | 908.00 | 5.95% | 3,031,000 |
| Jan 19, 2026 | 854.00 | 868.00 | 837.00 | 857.00 | 857.00 | -0.12% | 628,600 |
| Jan 16, 2026 | 878.00 | 880.00 | 857.00 | 858.00 | 858.00 | -3.92% | 810,100 |
| Jan 15, 2026 | 872.00 | 897.00 | 862.00 | 893.00 | 893.00 | 2.29% | 875,100 |
| Jan 14, 2026 | 904.00 | 908.00 | 868.00 | 873.00 | 873.00 | -3.43% | 1,321,700 |
| Jan 13, 2026 | 949.00 | 954.00 | 902.00 | 904.00 | 904.00 | -2.59% | 1,379,200 |
| Jan 9, 2026 | 896.00 | 947.00 | 873.00 | 928.00 | 928.00 | 4.86% | 2,699,000 |
| Jan 8, 2026 | 885.00 | 913.00 | 860.00 | 885.00 | 885.00 | -0.67% | 1,559,000 |
| Jan 7, 2026 | 904.00 | 916.00 | 875.00 | 891.00 | 891.00 | -1.87% | 1,541,000 |
| Jan 6, 2026 | 928.00 | 945.00 | 891.00 | 908.00 | 908.00 | -3.20% | 2,325,300 |
| Jan 5, 2026 | 990.00 | 999.00 | 933.00 | 938.00 | 938.00 | 0.11% | 2,476,000 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 924.00 | 937.00 | 937.00 | -10.16% | 5,566,500 |
| Dec 29, 2025 | 1,066.00 | 1,080.00 | 1,020.00 | 1,043.00 | 1,043.00 | -4.75% | 5,663,600 |
| Dec 26, 2025 | 1,026.00 | 1,127.00 | 997.00 | 1,095.00 | 1,089.36 | 11.62% | 14,422,600 |
| Dec 25, 2025 | 1,030.00 | 1,105.00 | 941.00 | 981.00 | 975.95 | 0.10% | 18,485,400 |
| Dec 24, 2025 | 884.00 | 980.00 | 830.00 | 980.00 | 974.95 | 18.07% | 10,420,500 |
| Dec 23, 2025 | 734.00 | 849.00 | 732.00 | 830.00 | 825.72 | 12.77% | 7,676,900 |
| Dec 22, 2025 | 856.00 | 857.00 | 723.00 | 736.00 | 732.21 | -3.03% | 5,301,400 |
| Dec 19, 2025 | 671.00 | 759.00 | 663.00 | 759.00 | 755.09 | 15.17% | 4,618,600 |