GMO internet, Inc.(4784) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	810	831	755	763	-50	-6.15%	2,134,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	813	-5.24%	872	7,141,300	0	4,733,000	ー
Jan 16, 2026	858	-7.54%	890	4,386,100	0	4,751,300	ー
Jan 9, 2026	928	-0.96%	918	10,600,300	600	4,805,600	8,009.33
Dec 30, 2025	937	-14.43%	1,004	11,230,100	ー	ー	ー
Dec 26, 2025	1,095	+44.27%	961	56,306,800	0	4,690,700	ー
Dec 19, 2025	759	+18.78%	692	8,971,100	43,300	4,575,900	105.68
Dec 12, 2025	639	-5.75%	675	5,458,900	1,100	5,003,700	4,548.82
Dec 5, 2025	678	-8.63%	697	4,206,600	0	4,958,100	ー
Nov 28, 2025	742	-3.01%	753	2,910,200	0	4,680,500	ー
Nov 21, 2025	765	-7.94%	780	3,893,000	200	4,564,200	22,821.00
Nov 14, 2025	831	+3.75%	855	8,871,800	0	4,789,100	ー
Nov 7, 2025	801	-15.42%	840	5,442,100	7,100	4,303,600	606.14
Oct 31, 2025	947	-9.64%	1,028	5,844,700	7,100	4,334,200	610.45
Oct 24, 2025	1,048	+4.59%	1,047	1,938,900	7,000	4,117,100	588.16
Oct 17, 2025	1,002	-7.56%	1,038	1,746,800	7,100	4,231,800	596.03
Oct 10, 2025	1,084	-1.72%	1,102	3,345,900	7,000	4,238,600	605.51
Oct 3, 2025	1,103	-0.81%	1,055	5,274,700	10,900	4,354,600	399.50
Sep 26, 2025	1,112	-9.96%	1,161	2,977,900	7,000	4,468,000	638.29
Sep 19, 2025	1,235	+0.98%	1,271	6,461,400	7,000	4,402,100	628.87
Sep 12, 2025	1,223	+2.26%	1,307	14,671,300	8,200	4,188,600	510.80