kabutan

GMO internet, Inc.(4784) Historical

4784
TSE Prime
GMO internet, Inc.
762
JPY
-25
(-3.18%)
Jan 29, 2:48 pm JST
4.97
USD
Jan 29, 12:48 am EST
Result
PTS
outside of trading hours
762.9
Jan 29, 2:47 pm JST
Summary Chart Historical News Financial Result
52 Week High May 26, 2025
3,675 JPY
52 Week Low Dec 17, 2025
616 JPY
Yearly High May 26, 2025
3,675 JPY
Yearly Low Dec 17, 2025
616 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 772 774 755 762 -25 -3.18% 670,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 800 804 785 787 -22 -2.72% 594,600
Jan 27, 2026 825 828 807 809 -11 -1.34% 447,300
Jan 26, 2026 810 831 804 820 +7 +0.86% 423,200
Jan 23, 2026 816 834 807 813 -5 -0.61% 765,300
Jan 22, 2026 843 860 812 818 -35 -4.10% 1,108,500
Jan 21, 2026 878 890 843 853 -55 -6.06% 1,607,900
Jan 20, 2026 865 952 854 908 +51 +5.95% 3,031,000
Jan 19, 2026 854 868 837 857 -1 -0.12% 628,600
Jan 16, 2026 878 880 857 858 -35 -3.92% 810,100
Jan 15, 2026 872 897 862 893 +20 +2.29% 875,100
Jan 14, 2026 904 908 868 873 -31 -3.43% 1,321,700
Jan 13, 2026 949 954 902 904 -24 -2.59% 1,379,200
Jan 9, 2026 896 947 873 928 +43 +4.86% 2,699,000
Jan 8, 2026 885 913 860 885 -6 -0.67% 1,559,000
Jan 7, 2026 904 916 875 891 -17 -1.87% 1,541,000
Jan 6, 2026 928 945 891 908 -30 -3.20% 2,325,300
Jan 5, 2026 990 999 933 938 +1 +0.11% 2,476,000
Dec 30, 2025 1,030 1,030 924 937 -106 -10.16% 5,566,500
Dec 29, 2025 1,066 1,080 1,020 1,043 -52 -4.75% 5,663,600
Dec 26, 2025 1,026 1,127 997 1,095 +114 +11.62% 14,422,600