GMO internet, Inc. (TYO:4784)
Japan · Delayed Price · Currency is JPY 529.00
-13.00 (-2.40%)
May 27, 2026, 3:30 PM JST
GMO internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 539.00 | 540.00 | 523.00 | 529.00 | 529.00 | -2.40% | 1,929,300 |
| May 26, 2026 | 560.00 | 566.00 | 541.00 | 542.00 | 542.00 | -3.90% | 2,146,400 |
| May 25, 2026 | 597.00 | 597.00 | 561.00 | 564.00 | 564.00 | -6.47% | 2,301,900 |
| May 22, 2026 | 589.00 | 608.00 | 582.00 | 603.00 | 603.00 | 3.61% | 1,649,400 |
| May 21, 2026 | 581.00 | 600.00 | 581.00 | 582.00 | 582.00 | 0.34% | 1,277,800 |
| May 20, 2026 | 615.00 | 618.00 | 577.00 | 580.00 | 580.00 | -4.61% | 1,598,700 |
| May 19, 2026 | 619.00 | 620.00 | 594.00 | 608.00 | 608.00 | -0.16% | 2,318,400 |
| May 18, 2026 | 649.00 | 651.00 | 606.00 | 609.00 | 609.00 | -3.18% | 2,404,700 |
| May 15, 2026 | 650.00 | 655.00 | 629.00 | 629.00 | 629.00 | -3.68% | 1,890,200 |
| May 14, 2026 | 644.00 | 653.00 | 631.00 | 653.00 | 653.00 | 1.87% | 1,282,400 |
| May 13, 2026 | 627.00 | 654.00 | 627.00 | 641.00 | 641.00 | 0.63% | 1,428,200 |
| May 12, 2026 | 660.00 | 687.00 | 625.00 | 637.00 | 637.00 | -2.75% | 2,546,900 |
| May 11, 2026 | 670.00 | 679.00 | 643.00 | 655.00 | 655.00 | -2.38% | 2,228,200 |
| May 8, 2026 | 609.00 | 686.00 | 605.00 | 671.00 | 671.00 | 11.83% | 5,499,200 |
| May 7, 2026 | 584.00 | 603.00 | 578.00 | 600.00 | 600.00 | 3.45% | 2,640,500 |
| May 1, 2026 | 561.00 | 594.00 | 539.00 | 580.00 | 580.00 | 1.75% | 4,703,500 |
| Apr 30, 2026 | 602.00 | 602.00 | 570.00 | 570.00 | 570.00 | -5.32% | 3,539,200 |
| Apr 28, 2026 | 581.00 | 620.00 | 579.00 | 602.00 | 602.00 | -9.47% | 8,344,000 |
| Apr 27, 2026 | 675.00 | 678.00 | 665.00 | 665.00 | 665.00 | -2.21% | 1,262,600 |
| Apr 24, 2026 | 685.00 | 690.00 | 677.00 | 680.00 | 680.00 | -3.13% | 1,333,800 |
| Apr 23, 2026 | 712.00 | 716.00 | 693.00 | 702.00 | 702.00 | -1.40% | 884,400 |
| Apr 22, 2026 | 735.00 | 736.00 | 712.00 | 712.00 | 712.00 | -3.13% | 724,500 |
| Apr 21, 2026 | 765.00 | 785.00 | 723.00 | 735.00 | 735.00 | -3.80% | 1,137,000 |
| Apr 20, 2026 | 745.00 | 764.00 | 735.00 | 764.00 | 764.00 | 1.19% | 459,000 |
| Apr 17, 2026 | 741.00 | 760.00 | 740.00 | 755.00 | 755.00 | 3.99% | 511,000 |
| Apr 16, 2026 | 737.00 | 745.00 | 726.00 | 726.00 | 726.00 | -0.41% | 424,300 |
| Apr 15, 2026 | 740.00 | 740.00 | 723.00 | 729.00 | 729.00 | - | 373,500 |
| Apr 14, 2026 | 731.00 | 739.00 | 721.00 | 729.00 | 729.00 | 1.53% | 483,700 |
| Apr 13, 2026 | 705.00 | 744.00 | 696.00 | 718.00 | 718.00 | -1.37% | 675,800 |
| Apr 10, 2026 | 752.00 | 755.00 | 715.00 | 728.00 | 728.00 | -3.58% | 424,900 |
| Apr 9, 2026 | 772.00 | 772.00 | 752.00 | 755.00 | 755.00 | -2.96% | 303,600 |
| Apr 8, 2026 | 797.00 | 805.00 | 771.00 | 778.00 | 778.00 | -1.64% | 491,400 |
| Apr 7, 2026 | 807.00 | 812.00 | 758.00 | 791.00 | 791.00 | -0.88% | 1,038,300 |
| Apr 6, 2026 | 745.00 | 798.00 | 742.00 | 798.00 | 798.00 | 8.87% | 1,585,200 |
| Apr 3, 2026 | 694.00 | 734.00 | 694.00 | 733.00 | 733.00 | 7.16% | 487,600 |
| Apr 2, 2026 | 711.00 | 718.00 | 679.00 | 684.00 | 684.00 | -3.53% | 337,100 |
| Apr 1, 2026 | 699.00 | 715.00 | 692.00 | 709.00 | 709.00 | 2.75% | 327,400 |
| Mar 31, 2026 | 676.00 | 703.00 | 674.00 | 690.00 | 690.00 | 2.37% | 338,800 |
| Mar 30, 2026 | 666.00 | 681.00 | 663.00 | 674.00 | 674.00 | -1.62% | 250,200 |
| Mar 27, 2026 | 665.00 | 703.00 | 665.00 | 690.00 | 685.09 | 3.14% | 450,700 |
| Mar 26, 2026 | 690.00 | 690.00 | 664.00 | 669.00 | 664.24 | -3.04% | 409,700 |
| Mar 25, 2026 | 693.00 | 699.00 | 686.00 | 690.00 | 685.09 | 1.92% | 340,300 |
| Mar 24, 2026 | 687.00 | 698.00 | 665.00 | 677.00 | 672.18 | 1.50% | 351,600 |
| Mar 23, 2026 | 699.00 | 699.00 | 666.00 | 667.00 | 662.25 | -6.58% | 542,400 |
| Mar 19, 2026 | 718.00 | 727.00 | 714.00 | 714.00 | 708.92 | -2.99% | 197,900 |
| Mar 18, 2026 | 717.00 | 743.00 | 717.00 | 736.00 | 730.76 | 2.36% | 251,000 |
| Mar 17, 2026 | 735.00 | 747.00 | 716.00 | 719.00 | 713.88 | -1.64% | 298,400 |
| Mar 16, 2026 | 731.00 | 742.00 | 723.00 | 731.00 | 725.80 | 0.14% | 157,400 |
| Mar 13, 2026 | 725.00 | 739.00 | 721.00 | 730.00 | 724.81 | -1.08% | 171,900 |
| Mar 12, 2026 | 748.00 | 748.00 | 734.00 | 738.00 | 732.75 | -1.34% | 196,200 |