GMO internet, Inc. (TYO:4784)
Japan · Delayed Price · Currency is JPY 509.00
+15.00 (3.04%)
Oct 16, 2026, 9:24 AM JST
GMO internet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 496.00 | 510.00 | 496.00 | 509.00 | 509.00 | 3.04% | 260,800 |
| Oct 15, 2026 | 505.00 | 506.00 | 491.00 | 494.00 | 494.00 | -2.37% | 1,869,500 |
| Oct 14, 2026 | 512.00 | 514.00 | 505.00 | 506.00 | 506.00 | -1.36% | 918,700 |
| Oct 13, 2026 | 517.00 | 519.00 | 512.00 | 513.00 | 513.00 | -1.72% | 630,800 |
| Oct 9, 2026 | 500.00 | 522.00 | 499.00 | 522.00 | 522.00 | 5.03% | 1,236,500 |
| Oct 8, 2026 | 505.00 | 505.00 | 497.00 | 497.00 | 497.00 | -2.17% | 1,150,300 |
| Oct 7, 2026 | 504.00 | 517.00 | 503.00 | 508.00 | 508.00 | - | 1,210,600 |
| Oct 6, 2026 | 513.00 | 520.00 | 506.00 | 508.00 | 508.00 | -0.20% | 1,107,700 |
| Oct 5, 2026 | 517.00 | 523.00 | 509.00 | 509.00 | 509.00 | -0.39% | 1,002,100 |
| Oct 2, 2026 | 529.00 | 529.00 | 507.00 | 511.00 | 511.00 | -3.95% | 2,274,900 |
| Oct 1, 2026 | 539.00 | 540.00 | 527.00 | 532.00 | 532.00 | -1.48% | 956,100 |
| Sep 30, 2026 | 534.00 | 548.00 | 529.00 | 540.00 | 540.00 | 1.12% | 1,045,800 |
| Sep 29, 2026 | 549.00 | 551.00 | 533.00 | 534.00 | 534.00 | -2.57% | 997,100 |
| Sep 28, 2026 | 549.00 | 557.00 | 541.00 | 554.00 | 548.09 | 0.54% | 1,005,200 |
| Sep 25, 2026 | 534.00 | 554.00 | 531.00 | 551.00 | 545.12 | 4.36% | 1,634,900 |
| Sep 24, 2026 | 537.00 | 551.00 | 527.00 | 528.00 | 522.37 | -2.22% | 2,217,400 |
| Sep 18, 2026 | 533.00 | 549.00 | 531.00 | 540.00 | 534.24 | 0.75% | 6,861,600 |
| Sep 17, 2026 | 537.00 | 545.00 | 535.00 | 536.00 | 530.28 | -0.56% | 1,061,800 |
| Sep 16, 2026 | 548.00 | 562.00 | 538.00 | 539.00 | 533.25 | -1.46% | 1,453,700 |
| Sep 15, 2026 | 538.00 | 548.00 | 521.00 | 547.00 | 541.16 | 2.82% | 1,863,400 |
| Sep 14, 2026 | 524.00 | 535.00 | 522.00 | 532.00 | 526.32 | 1.72% | 1,229,100 |
| Sep 11, 2026 | 519.00 | 529.00 | 516.00 | 523.00 | 517.42 | -0.95% | 1,057,900 |
| Sep 10, 2026 | 520.00 | 530.00 | 514.00 | 528.00 | 522.37 | 0.76% | 973,500 |
| Sep 9, 2026 | 526.00 | 531.00 | 520.00 | 524.00 | 518.41 | -0.95% | 1,285,500 |
| Sep 8, 2026 | 552.00 | 553.00 | 527.00 | 529.00 | 523.36 | -4.17% | 1,758,300 |
| Sep 7, 2026 | 560.00 | 563.00 | 550.00 | 552.00 | 546.11 | -2.47% | 739,100 |
| Sep 4, 2026 | 545.00 | 572.00 | 541.00 | 566.00 | 559.96 | 5.60% | 2,023,600 |
| Sep 3, 2026 | 542.00 | 547.00 | 536.00 | 536.00 | 530.28 | -0.74% | 1,217,500 |
| Sep 2, 2026 | 555.00 | 569.00 | 540.00 | 540.00 | 534.24 | -4.42% | 2,248,100 |
| Sep 1, 2026 | 558.00 | 568.00 | 545.00 | 565.00 | 558.97 | 1.25% | 2,171,800 |
| Aug 31, 2026 | 580.00 | 586.00 | 555.00 | 558.00 | 552.05 | -4.12% | 5,427,300 |
| Aug 28, 2026 | 590.00 | 608.00 | 580.00 | 582.00 | 575.79 | -1.19% | 2,133,700 |
| Aug 27, 2026 | 570.00 | 593.00 | 560.00 | 589.00 | 582.72 | 3.15% | 1,648,500 |
| Aug 26, 2026 | 570.00 | 576.00 | 563.00 | 571.00 | 564.91 | 0.35% | 1,111,000 |
| Aug 25, 2026 | 574.00 | 580.00 | 566.00 | 569.00 | 562.93 | -0.70% | 1,291,200 |
| Aug 24, 2026 | 599.00 | 611.00 | 571.00 | 573.00 | 566.89 | -4.98% | 2,694,500 |
| Aug 21, 2026 | 571.00 | 613.00 | 566.00 | 603.00 | 596.57 | 5.42% | 4,571,500 |
| Aug 20, 2026 | 568.00 | 587.00 | 564.00 | 572.00 | 565.90 | 4.38% | 2,066,000 |
| Aug 19, 2026 | 580.00 | 583.00 | 542.00 | 548.00 | 542.15 | -6.16% | 2,740,000 |
| Aug 18, 2026 | 545.00 | 588.00 | 544.00 | 584.00 | 577.77 | 7.95% | 4,124,400 |
| Aug 17, 2026 | 546.00 | 592.00 | 531.00 | 541.00 | 535.23 | -4.92% | 3,648,500 |
| Aug 14, 2026 | 552.00 | 576.00 | 544.00 | 569.00 | 562.93 | 2.89% | 2,510,900 |
| Aug 13, 2026 | 551.00 | 559.00 | 544.00 | 553.00 | 547.10 | -1.07% | 1,253,100 |
| Aug 12, 2026 | 548.00 | 561.00 | 541.00 | 559.00 | 553.04 | 2.95% | 1,258,200 |
| Aug 10, 2026 | 534.00 | 548.00 | 527.00 | 543.00 | 537.21 | 2.07% | 912,100 |
| Aug 7, 2026 | 530.00 | 536.00 | 525.00 | 532.00 | 526.32 | 0.38% | 901,000 |
| Aug 6, 2026 | 549.00 | 550.00 | 521.00 | 530.00 | 524.35 | -2.75% | 1,704,800 |
| Aug 5, 2026 | 550.00 | 555.00 | 539.00 | 545.00 | 539.19 | -1.98% | 1,516,200 |
| Aug 4, 2026 | 571.00 | 574.00 | 549.00 | 556.00 | 550.07 | -3.47% | 1,820,500 |
| Aug 3, 2026 | 560.00 | 576.00 | 545.00 | 576.00 | 569.86 | 2.86% | 2,123,800 |