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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	675	678	578	578	-102	-15.00%	11,055,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	680	-9.93%	713	4,538,700	22,000	3,625,800	164.81
Apr 17, 2026	755	+3.71%	730	2,468,300	10,400	3,116,900	299.70
Apr 10, 2026	728	-0.68%	771	3,843,400	200	3,245,700	16,228.50
Apr 3, 2026	733	+6.23%	698	1,741,100	1,000	3,321,700	3,321.70
Mar 27, 2026	690	-3.36%	682	2,094,700	0	3,453,700	ー
Mar 19, 2026	714	-2.19%	727	904,700	0	3,595,900	ー
Mar 13, 2026	730	-4.82%	744	1,847,900	0	3,720,300	ー
Mar 6, 2026	767	-0.39%	738	2,198,700	200	3,807,700	19,038.50
Feb 27, 2026	770	+6.35%	725	3,774,600	1,900	3,991,000	2,100.53
Feb 20, 2026	724	-9.95%	765	2,902,300	100	4,321,000	43,210.00
Feb 13, 2026	804	+5.93%	828	6,402,400	100	4,303,700	43,037.00
Feb 6, 2026	759	+4.69%	753	2,714,900	100	4,380,500	43,805.00
Jan 30, 2026	725	-10.82%	772	3,450,400	0	4,560,900	ー
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