GMO internet, Inc. (TYO:4784)
Japan · Delayed Price · Currency is JPY 566.00
+30.00 (5.60%)
Sep 4, 2026, 3:30 PM JST
GMO internet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 545.00 | 572.00 | 541.00 | 566.00 | 566.00 | 5.60% | 2,023,600 |
| Sep 3, 2026 | 542.00 | 547.00 | 536.00 | 536.00 | 536.00 | -0.74% | 1,217,500 |
| Sep 2, 2026 | 555.00 | 569.00 | 540.00 | 540.00 | 540.00 | -4.42% | 2,248,100 |
| Sep 1, 2026 | 558.00 | 568.00 | 545.00 | 565.00 | 565.00 | 1.25% | 2,171,800 |
| Aug 31, 2026 | 580.00 | 586.00 | 555.00 | 558.00 | 558.00 | -4.12% | 5,427,300 |
| Aug 28, 2026 | 590.00 | 608.00 | 580.00 | 582.00 | 582.00 | -1.19% | 2,133,700 |
| Aug 27, 2026 | 570.00 | 593.00 | 560.00 | 589.00 | 589.00 | 3.15% | 1,648,500 |
| Aug 26, 2026 | 570.00 | 576.00 | 563.00 | 571.00 | 571.00 | 0.35% | 1,111,000 |
| Aug 25, 2026 | 574.00 | 580.00 | 566.00 | 569.00 | 569.00 | -0.70% | 1,291,200 |
| Aug 24, 2026 | 599.00 | 611.00 | 571.00 | 573.00 | 573.00 | -4.98% | 2,694,500 |
| Aug 21, 2026 | 571.00 | 613.00 | 566.00 | 603.00 | 603.00 | 5.42% | 4,571,500 |
| Aug 20, 2026 | 568.00 | 587.00 | 564.00 | 572.00 | 572.00 | 4.38% | 2,066,000 |
| Aug 19, 2026 | 580.00 | 583.00 | 542.00 | 548.00 | 548.00 | -6.16% | 2,740,000 |
| Aug 18, 2026 | 545.00 | 588.00 | 544.00 | 584.00 | 584.00 | 7.95% | 4,124,400 |
| Aug 17, 2026 | 546.00 | 592.00 | 531.00 | 541.00 | 541.00 | -4.92% | 3,648,500 |
| 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 |