GMO internet, Inc. (TYO:4784)
Japan · Delayed Price · Currency is JPY 813.00
-5.00 (-0.61%)
Jan 23, 2026, 3:30 PM JST
GMO internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 816.00 | 834.00 | 807.00 | 811.00 | - | -0.86% | 625,700 |
| 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 | 1,091.42 | 11.62% | 14,422,600 |
| Dec 25, 2025 | 1,030.00 | 1,105.00 | 941.00 | 981.00 | 977.79 | 0.10% | 18,485,400 |
| Dec 24, 2025 | 884.00 | 980.00 | 830.00 | 980.00 | 976.80 | 18.07% | 10,420,500 |
| Dec 23, 2025 | 734.00 | 849.00 | 732.00 | 830.00 | 827.29 | 12.77% | 7,676,900 |
| Dec 22, 2025 | 856.00 | 857.00 | 723.00 | 736.00 | 733.59 | -3.03% | 5,301,400 |
| Dec 19, 2025 | 671.00 | 759.00 | 663.00 | 759.00 | 756.52 | 15.17% | 4,618,600 |
| Dec 18, 2025 | 634.00 | 667.00 | 631.00 | 659.00 | 656.85 | 3.62% | 930,600 |
| Dec 17, 2025 | 629.00 | 639.00 | 616.00 | 636.00 | 633.92 | 0.95% | 1,123,600 |
| Dec 16, 2025 | 658.00 | 668.00 | 630.00 | 630.00 | 627.94 | -5.26% | 1,103,700 |
| Dec 15, 2025 | 646.00 | 672.00 | 639.00 | 665.00 | 662.83 | 4.07% | 1,194,600 |
| Dec 12, 2025 | 652.00 | 661.00 | 638.00 | 639.00 | 636.91 | -1.84% | 849,300 |
| Dec 11, 2025 | 676.00 | 677.00 | 649.00 | 651.00 | 648.87 | -3.70% | 979,300 |
| Dec 10, 2025 | 671.00 | 680.00 | 663.00 | 676.00 | 673.79 | 0.15% | 729,900 |
| Dec 9, 2025 | 679.00 | 735.00 | 674.00 | 675.00 | 672.79 | 0.75% | 2,178,900 |
| Dec 8, 2025 | 671.00 | 673.00 | 662.00 | 670.00 | 667.81 | -1.18% | 721,500 |
| Dec 5, 2025 | 681.00 | 687.00 | 671.00 | 678.00 | 675.78 | -0.59% | 614,200 |
| Dec 4, 2025 | 685.00 | 688.00 | 675.00 | 682.00 | 679.77 | 0.59% | 927,900 |
| Dec 3, 2025 | 702.00 | 709.00 | 678.00 | 678.00 | 675.78 | -4.51% | 1,156,000 |
| Dec 2, 2025 | 722.00 | 739.00 | 709.00 | 710.00 | 707.68 | -1.93% | 735,300 |
| Dec 1, 2025 | 744.00 | 746.00 | 724.00 | 724.00 | 721.63 | -2.43% | 773,200 |
| Nov 28, 2025 | 770.00 | 770.00 | 740.00 | 742.00 | 739.57 | -1.85% | 721,900 |
| Nov 27, 2025 | 746.00 | 777.00 | 737.00 | 756.00 | 753.53 | 1.20% | 761,000 |
| Nov 26, 2025 | 741.00 | 754.00 | 732.00 | 747.00 | 744.56 | 0.95% | 635,900 |
| Nov 25, 2025 | 789.00 | 790.00 | 738.00 | 740.00 | 737.58 | -3.27% | 791,400 |
| Nov 21, 2025 | 749.00 | 771.00 | 749.00 | 765.00 | 762.50 | 1.32% | 701,700 |
| Nov 20, 2025 | 769.00 | 779.00 | 750.00 | 755.00 | 752.53 | -1.31% | 864,000 |
| Nov 19, 2025 | 793.00 | 797.00 | 760.00 | 765.00 | 762.50 | -2.67% | 696,500 |
| Nov 18, 2025 | 809.00 | 816.00 | 783.00 | 786.00 | 783.43 | -4.03% | 757,000 |
| Nov 17, 2025 | 833.00 | 863.00 | 800.00 | 819.00 | 816.32 | -1.44% | 873,800 |
| Nov 14, 2025 | 915.00 | 920.00 | 830.00 | 831.00 | 828.28 | -4.81% | 2,192,500 |
| Nov 13, 2025 | 882.00 | 886.00 | 860.00 | 873.00 | 870.15 | -1.91% | 1,304,000 |
| Nov 12, 2025 | 835.00 | 927.00 | 831.00 | 890.00 | 887.09 | 7.88% | 2,459,300 |
| Nov 11, 2025 | 793.00 | 852.00 | 787.00 | 825.00 | 822.30 | 5.50% | 1,898,000 |
| Nov 10, 2025 | 804.00 | 808.00 | 778.00 | 782.00 | 779.44 | -2.37% | 1,018,000 |