GMO internet, Inc.(4784) Historical

52 Week High May 26, 2025

3,675 JPY

52 Week Low Apr 28, 2026

579 JPY

Yearly High Jan 5, 2026

999 JPY

Yearly Low Apr 28, 2026

579 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	602	602	575	578	-24	-3.99%	2,000,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	581	620	579	602	-63	-9.47%	8,344,000
Apr 27, 2026	675	678	665	665	-15	-2.21%	1,262,600
Apr 24, 2026	685	690	677	680	-22	-3.13%	1,333,800
Apr 23, 2026	712	716	693	702	-10	-1.40%	884,400
Apr 22, 2026	735	736	712	712	-23	-3.13%	724,500
Apr 21, 2026	765	785	723	735	-29	-3.80%	1,137,000
Apr 20, 2026	745	764	735	764	+9	+1.19%	459,000
Apr 17, 2026	741	760	740	755	+29	+3.99%	511,000
Apr 16, 2026	737	745	726	726	-3	-0.41%	424,300
Apr 15, 2026	740	740	723	729	0	0.00%	373,500
Apr 14, 2026	731	739	721	729	+11	+1.53%	483,700
Apr 13, 2026	705	744	696	718	-10	-1.37%	675,800
Apr 10, 2026	752	755	715	728	-27	-3.58%	424,900
Apr 9, 2026	772	772	752	755	-23	-2.96%	303,600
Apr 8, 2026	797	805	771	778	-13	-1.64%	491,400
Apr 7, 2026	807	812	758	791	-7	-0.88%	1,038,300
Apr 6, 2026	745	798	742	798	+65	+8.87%	1,585,200
Apr 3, 2026	694	734	694	733	+49	+7.16%	487,600
Apr 2, 2026	711	718	679	684	-25	-3.53%	337,100
Apr 1, 2026	699	715	692	709	+19	+2.75%	327,400