kabutan

GMO internet, Inc.(4784) Historical

4784
TSE Prime
GMO internet, Inc.
730
JPY
-8
(-1.08%)
Mar 13, 3:30 pm JST
4.57
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
738.7
Mar 13, 11:17 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
Mar 13, 2026 725 739 721 730 -8 -1.08% 171,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 748 748 734 738 -10 -1.34% 196,200
Mar 11, 2026 750 777 745 748 +8 +1.08% 446,700
Mar 10, 2026 748 760 738 740 -20 -2.63% 323,600
Mar 9, 2026 722 762 711 760 -7 -0.91% 709,500
Mar 6, 2026 738 769 733 767 +28 +3.79% 424,300
Mar 5, 2026 730 746 729 739 +32 +4.53% 418,200
Mar 4, 2026 716 732 706 707 -24 -3.28% 557,800
Mar 3, 2026 746 755 726 731 -24 -3.18% 520,500
Mar 2, 2026 766 768 748 755 -15 -1.95% 277,900
Feb 27, 2026 760 780 751 770 0 0.00% 682,300
Feb 26, 2026 696 770 696 770 +67 +9.53% 1,217,900
Feb 25, 2026 685 722 684 703 +28 +4.15% 920,700
Feb 24, 2026 720 720 674 675 -49 -6.77% 953,700
Feb 20, 2026 750 750 724 724 -29 -3.85% 526,700
Feb 19, 2026 775 783 753 753 -20 -2.59% 403,300
Feb 18, 2026 767 782 756 773 +6 +0.78% 583,500
Feb 17, 2026 782 800 766 767 -9 -1.16% 511,300
Feb 16, 2026 795 797 766 776 -28 -3.48% 877,500
Feb 13, 2026 805 843 787 804 -89 -9.97% 1,978,400
Feb 12, 2026 820 901 809 893 +94 +11.76% 3,010,200