kabutan

GMO internet, Inc.(4784) Historical

4784
TSE Prime
GMO internet, Inc.
682
JPY
0
(0.00%)
Dec 5, 12:51 pm JST
4.39
USD
Dec 4, 10:52 pm EST
Result
PTS
outside of trading hours
683.9
Dec 5, 12:50 pm JST
Summary Chart Historical News Financial Result
52 Week High May 26, 2025
3,675 JPY
52 Week Low Dec 6, 2024
627 JPY
Yearly High May 26, 2025
3,675 JPY
Yearly Low Dec 4, 2025
675 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 681 687 671 682 0 0.00% 434,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 685 688 675 682 +4 +0.59% 927,900
Dec 3, 2025 702 709 678 678 -32 -4.51% 1,156,000
Dec 2, 2025 722 739 709 710 -14 -1.93% 735,300
Dec 1, 2025 744 746 724 724 -18 -2.43% 773,200
Nov 28, 2025 770 770 740 742 -14 -1.85% 721,900
Nov 27, 2025 746 777 737 756 +9 +1.20% 761,000
Nov 26, 2025 741 754 732 747 +7 +0.95% 635,900
Nov 25, 2025 789 790 738 740 -25 -3.27% 791,400
Nov 21, 2025 749 771 749 765 +10 +1.32% 701,700
Nov 20, 2025 769 779 750 755 -10 -1.31% 864,000
Nov 19, 2025 793 797 760 765 -21 -2.67% 696,500
Nov 18, 2025 809 816 783 786 -33 -4.03% 757,000
Nov 17, 2025 833 863 800 819 -12 -1.44% 873,800
Nov 14, 2025 915 920 830 831 -42 -4.81% 2,192,500
Nov 13, 2025 882 886 860 873 -17 -1.91% 1,304,000
Nov 12, 2025 835 927 831 890 +65 +7.88% 2,459,300
Nov 11, 2025 793 852 787 825 +43 +5.50% 1,898,000
Nov 10, 2025 804 808 778 782 -19 -2.37% 1,018,000
Nov 7, 2025 805 812 785 801 -14 -1.72% 1,160,900
Nov 6, 2025 841 843 806 815 -26 -3.09% 1,201,700