GMO internet, Inc. (TYO:4784)
Japan · Delayed Price · Currency is JPY 569.00
+16.00 (2.89%)
Aug 14, 2026, 3:30 PM JST
GMO internet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 552.00 | 576.00 | 544.00 | 569.00 | 569.00 | 2.89% | 2,510,900 |
| Aug 13, 2026 | 551.00 | 559.00 | 544.00 | 553.00 | 553.00 | -1.07% | 1,253,100 |
| Aug 12, 2026 | 548.00 | 561.00 | 541.00 | 559.00 | 559.00 | 2.95% | 1,258,200 |
| Aug 10, 2026 | 534.00 | 548.00 | 527.00 | 543.00 | 543.00 | 2.07% | 912,100 |
| Aug 7, 2026 | 530.00 | 536.00 | 525.00 | 532.00 | 532.00 | 0.38% | 901,000 |
| Aug 6, 2026 | 549.00 | 550.00 | 521.00 | 530.00 | 530.00 | -2.75% | 1,704,800 |
| Aug 5, 2026 | 550.00 | 555.00 | 539.00 | 545.00 | 545.00 | -1.98% | 1,516,200 |
| Aug 4, 2026 | 571.00 | 574.00 | 549.00 | 556.00 | 556.00 | -3.47% | 1,820,500 |
| Aug 3, 2026 | 560.00 | 576.00 | 545.00 | 576.00 | 576.00 | 2.86% | 2,123,800 |
| Jul 31, 2026 | 560.00 | 569.00 | 547.00 | 560.00 | 560.00 | 1.63% | 1,800,800 |
| Jul 30, 2026 | 540.00 | 551.00 | 521.00 | 551.00 | 551.00 | 3.96% | 5,710,700 |
| Jul 29, 2026 | 521.00 | 530.00 | 508.00 | 530.00 | 530.00 | 2.51% | 1,395,900 |
| Jul 28, 2026 | 531.00 | 535.00 | 510.00 | 517.00 | 517.00 | -1.34% | 1,204,600 |
| Jul 27, 2026 | 515.00 | 526.00 | 510.00 | 524.00 | 524.00 | 5.43% | 1,587,800 |
| Jul 24, 2026 | 507.00 | 509.00 | 495.00 | 497.00 | 497.00 | -2.17% | 1,216,200 |
| Jul 23, 2026 | 514.00 | 515.00 | 502.00 | 508.00 | 508.00 | -0.39% | 1,100,000 |
| Jul 22, 2026 | 511.00 | 519.00 | 503.00 | 510.00 | 510.00 | -1.73% | 1,454,100 |
| Jul 21, 2026 | 538.00 | 539.00 | 518.00 | 519.00 | 519.00 | -3.53% | 1,647,400 |
| Jul 17, 2026 | 545.00 | 558.00 | 527.00 | 538.00 | 538.00 | -2.54% | 2,130,800 |
| Jul 16, 2026 | 569.00 | 579.00 | 547.00 | 552.00 | 552.00 | -2.82% | 2,609,800 |
| Jul 15, 2026 | 538.00 | 571.00 | 531.00 | 568.00 | 568.00 | 5.97% | 2,900,600 |
| Jul 14, 2026 | 524.00 | 543.00 | 522.00 | 536.00 | 536.00 | 1.90% | 2,383,800 |
| Jul 13, 2026 | 514.00 | 529.00 | 504.00 | 526.00 | 526.00 | 2.33% | 1,783,000 |
| Jul 10, 2026 | 491.00 | 523.00 | 491.00 | 514.00 | 514.00 | 4.68% | 2,018,000 |
| Jul 9, 2026 | 501.00 | 503.00 | 480.00 | 491.00 | 491.00 | -1.80% | 1,473,100 |
| Jul 8, 2026 | 473.00 | 505.00 | 473.00 | 500.00 | 500.00 | 7.07% | 3,674,600 |
| Jul 7, 2026 | 485.00 | 488.00 | 467.00 | 467.00 | 467.00 | -3.71% | 1,322,500 |
| Jul 6, 2026 | 478.00 | 493.00 | 474.00 | 485.00 | 485.00 | 2.97% | 1,118,400 |
| Jul 3, 2026 | 478.00 | 483.00 | 463.00 | 471.00 | 471.00 | 1.07% | 921,500 |
| Jul 2, 2026 | 460.00 | 476.00 | 460.00 | 466.00 | 466.00 | 1.97% | 1,356,800 |
| Jul 1, 2026 | 456.00 | 460.00 | 445.00 | 457.00 | 457.00 | 0.22% | 847,900 |
| Jun 30, 2026 | 464.00 | 467.00 | 450.00 | 456.00 | 456.00 | - | 785,200 |
| Jun 29, 2026 | 455.00 | 462.00 | 449.00 | 456.00 | 456.00 | 1.42% | 721,900 |
| Jun 26, 2026 | 444.00 | 456.00 | 442.00 | 454.00 | 449.63 | 1.57% | 1,418,500 |
| Jun 25, 2026 | 452.00 | 460.00 | 442.00 | 447.00 | 442.70 | -1.76% | 1,322,000 |
| Jun 24, 2026 | 466.00 | 475.00 | 455.00 | 455.00 | 450.62 | -1.09% | 1,018,300 |
| Jun 23, 2026 | 495.00 | 497.00 | 460.00 | 460.00 | 455.57 | -7.07% | 1,785,300 |
| Jun 22, 2026 | 472.00 | 501.00 | 464.00 | 495.00 | 490.24 | 6.68% | 1,874,200 |
| Jun 19, 2026 | 474.00 | 474.00 | 453.00 | 464.00 | 459.53 | -1.90% | 1,772,900 |
| Jun 18, 2026 | 468.00 | 485.00 | 463.00 | 473.00 | 468.45 | 0.21% | 1,101,000 |
| Jun 17, 2026 | 458.00 | 482.00 | 458.00 | 472.00 | 467.46 | 3.51% | 1,604,800 |
| Jun 16, 2026 | 445.00 | 458.00 | 441.00 | 456.00 | 451.61 | 2.70% | 1,405,400 |
| Jun 15, 2026 | 460.00 | 463.00 | 444.00 | 444.00 | 439.73 | -3.06% | 1,627,800 |
| Jun 12, 2026 | 450.00 | 462.00 | 442.00 | 458.00 | 453.59 | 2.46% | 1,572,300 |
| Jun 11, 2026 | 453.00 | 459.00 | 440.00 | 447.00 | 442.70 | -1.97% | 1,529,600 |
| Jun 10, 2026 | 476.00 | 480.00 | 449.00 | 456.00 | 451.61 | -4.00% | 2,661,200 |
| Jun 9, 2026 | 481.00 | 490.00 | 475.00 | 475.00 | 470.43 | -0.63% | 1,375,900 |
| Jun 8, 2026 | 481.00 | 486.00 | 474.00 | 478.00 | 473.40 | -0.62% | 1,703,500 |
| Jun 5, 2026 | 496.00 | 505.00 | 481.00 | 481.00 | 476.37 | 0.21% | 1,488,700 |
| Jun 4, 2026 | 488.00 | 491.00 | 477.00 | 480.00 | 475.38 | -1.84% | 2,044,500 |