GMO internet, Inc. (TYO:4784)
Japan · Delayed Price · Currency is JPY 1,048.00
+1.00 (0.10%)
Oct 24, 2025, 3:30 PM JST
GMO internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,060.00 | 1,073.00 | 1,045.00 | 1,048.00 | 1,048.00 | 0.10% | 278,500 |
| Oct 23, 2025 | 1,048.00 | 1,076.00 | 1,046.00 | 1,047.00 | 1,047.00 | -0.95% | 279,900 |
| Oct 22, 2025 | 1,018.00 | 1,065.00 | 1,018.00 | 1,057.00 | 1,057.00 | 2.72% | 329,500 |
| Oct 21, 2025 | 1,020.00 | 1,045.00 | 1,017.00 | 1,029.00 | 1,029.00 | - | 292,100 |
| Oct 20, 2025 | 1,025.00 | 1,092.00 | 1,021.00 | 1,029.00 | 1,029.00 | 2.69% | 758,900 |
| Oct 17, 2025 | 1,036.00 | 1,047.00 | 1,001.00 | 1,002.00 | 1,002.00 | -4.39% | 684,000 |
| Oct 16, 2025 | 1,058.00 | 1,068.00 | 1,045.00 | 1,048.00 | 1,048.00 | -1.87% | 277,300 |
| Oct 15, 2025 | 1,060.00 | 1,074.00 | 1,051.00 | 1,068.00 | 1,068.00 | 2.20% | 232,100 |
| Oct 14, 2025 | 1,058.00 | 1,085.00 | 1,036.00 | 1,045.00 | 1,045.00 | -3.60% | 553,400 |
| Oct 10, 2025 | 1,120.00 | 1,136.00 | 1,076.00 | 1,084.00 | 1,084.00 | -5.41% | 621,400 |
| Oct 9, 2025 | 1,070.00 | 1,153.00 | 1,069.00 | 1,146.00 | 1,146.00 | 7.10% | 1,283,500 |
| Oct 8, 2025 | 1,070.00 | 1,086.00 | 1,057.00 | 1,070.00 | 1,070.00 | -0.74% | 285,400 |
| Oct 7, 2025 | 1,092.00 | 1,109.00 | 1,068.00 | 1,078.00 | 1,078.00 | -1.10% | 413,500 |
| Oct 6, 2025 | 1,104.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,090.00 | -1.18% | 742,100 |
| Oct 3, 2025 | 1,043.00 | 1,120.00 | 1,035.00 | 1,103.00 | 1,103.00 | 7.93% | 1,368,100 |
| Oct 2, 2025 | 1,011.00 | 1,047.00 | 1,000.00 | 1,022.00 | 1,022.00 | 1.19% | 822,800 |
| Oct 1, 2025 | 1,020.00 | 1,033.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.79% | 814,400 |
| Sep 30, 2025 | 1,073.00 | 1,073.00 | 1,018.00 | 1,018.00 | 1,018.00 | -5.13% | 912,900 |
| Sep 29, 2025 | 1,112.00 | 1,152.00 | 1,061.00 | 1,073.00 | 1,073.00 | -3.51% | 1,356,500 |
| Sep 26, 2025 | 1,123.00 | 1,146.00 | 1,110.00 | 1,112.00 | 1,107.45 | -0.80% | 773,300 |
| Sep 25, 2025 | 1,160.00 | 1,162.00 | 1,121.00 | 1,121.00 | 1,116.41 | -3.86% | 747,400 |
| Sep 24, 2025 | 1,193.00 | 1,194.00 | 1,162.00 | 1,166.00 | 1,161.23 | -2.51% | 660,100 |
| Sep 22, 2025 | 1,230.00 | 1,234.00 | 1,196.00 | 1,196.00 | 1,191.11 | -3.16% | 797,100 |
| Sep 19, 2025 | 1,274.00 | 1,276.00 | 1,211.00 | 1,235.00 | 1,229.95 | -3.21% | 1,334,200 |
| Sep 18, 2025 | 1,312.00 | 1,350.00 | 1,260.00 | 1,276.00 | 1,270.78 | -1.54% | 2,410,900 |
| Sep 17, 2025 | 1,240.00 | 1,308.00 | 1,222.00 | 1,296.00 | 1,290.70 | 5.97% | 2,410,900 |
| Sep 16, 2025 | 1,237.00 | 1,240.00 | 1,200.00 | 1,223.00 | 1,218.00 | - | 2,053,500 |
| Sep 12, 2025 | 1,276.00 | 1,280.00 | 1,215.00 | 1,223.00 | 1,218.00 | -4.08% | 1,288,800 |
| Sep 11, 2025 | 1,350.00 | 1,425.00 | 1,265.00 | 1,275.00 | 1,269.78 | -7.61% | 3,737,900 |
| Sep 10, 2025 | 1,179.00 | 1,416.00 | 1,171.00 | 1,380.00 | 1,374.35 | 17.35% | 8,285,400 |
| Sep 9, 2025 | 1,187.00 | 1,209.00 | 1,169.00 | 1,176.00 | 1,171.19 | -0.59% | 721,500 |
| Sep 8, 2025 | 1,213.00 | 1,222.00 | 1,181.00 | 1,183.00 | 1,178.16 | -1.09% | 637,700 |
| Sep 5, 2025 | 1,213.00 | 1,220.00 | 1,174.00 | 1,196.00 | 1,191.11 | -1.97% | 879,300 |
| Sep 4, 2025 | 1,215.00 | 1,230.00 | 1,186.00 | 1,220.00 | 1,215.01 | -0.16% | 1,051,100 |
| Sep 3, 2025 | 1,270.00 | 1,274.00 | 1,217.00 | 1,222.00 | 1,217.00 | -4.23% | 1,205,100 |
| Sep 2, 2025 | 1,305.00 | 1,335.00 | 1,276.00 | 1,276.00 | 1,270.78 | -2.22% | 1,075,800 |
| Sep 1, 2025 | 1,315.00 | 1,334.00 | 1,301.00 | 1,305.00 | 1,299.66 | -2.39% | 692,400 |
| Aug 29, 2025 | 1,361.00 | 1,365.00 | 1,320.00 | 1,337.00 | 1,331.53 | -1.98% | 888,500 |
| Aug 28, 2025 | 1,389.00 | 1,389.00 | 1,363.00 | 1,364.00 | 1,358.42 | -1.80% | 486,400 |
| Aug 27, 2025 | 1,431.00 | 1,433.00 | 1,386.00 | 1,389.00 | 1,383.32 | -2.18% | 746,100 |
| Aug 26, 2025 | 1,415.00 | 1,524.00 | 1,390.00 | 1,420.00 | 1,414.19 | -1.18% | 2,214,600 |
| Aug 25, 2025 | 1,388.00 | 1,455.00 | 1,355.00 | 1,437.00 | 1,431.12 | 3.98% | 1,668,700 |
| Aug 22, 2025 | 1,382.00 | 1,430.00 | 1,369.00 | 1,382.00 | 1,376.35 | -0.50% | 1,003,000 |
| Aug 21, 2025 | 1,437.00 | 1,452.00 | 1,388.00 | 1,389.00 | 1,383.32 | -2.66% | 846,100 |
| Aug 20, 2025 | 1,475.00 | 1,480.00 | 1,427.00 | 1,427.00 | 1,421.16 | -3.39% | 879,500 |
| Aug 19, 2025 | 1,501.00 | 1,505.00 | 1,475.00 | 1,477.00 | 1,470.96 | -1.34% | 693,800 |
| Aug 18, 2025 | 1,489.00 | 1,544.00 | 1,489.00 | 1,497.00 | 1,490.88 | 0.88% | 1,353,400 |
| Aug 15, 2025 | 1,521.00 | 1,522.00 | 1,482.00 | 1,484.00 | 1,477.93 | -2.18% | 1,130,800 |
| Aug 14, 2025 | 1,543.00 | 1,553.00 | 1,502.00 | 1,517.00 | 1,510.80 | -3.07% | 1,187,800 |
| Aug 13, 2025 | 1,630.00 | 1,631.00 | 1,542.00 | 1,565.00 | 1,558.60 | -1.82% | 2,302,800 |