GMO internet, Inc.(4784) Historical

52 Week High May 26, 2025

3,675 JPY

52 Week Low Dec 6, 2024

627 JPY

Yearly High May 26, 2025

3,675 JPY

Yearly Low Dec 4, 2025

675 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	744	746	671	685	-57	-7.68%	4,024,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	1,196	-10.55%	1,245	4,903,700	8,100	4,022,300	496.58
Aug 29, 2025	1,337	-3.26%	1,411	6,004,300	6,700	4,410,400	658.27
Aug 22, 2025	1,382	-6.87%	1,451	4,775,800	6,700	4,095,700	611.30
Aug 15, 2025	1,484	-5.42%	1,552	7,159,200	5,700	4,188,900	734.89
Aug 8, 2025	1,569	-2.79%	1,614	13,405,700	7,100	4,150,200	584.54
Aug 1, 2025	1,614	+0.19%	1,626	28,710,400	9,800	4,076,000	415.92
Jul 25, 2025	1,611	-18.39%	1,753	10,042,900	7,200	2,784,000	386.67
Jul 18, 2025	1,974	+2.28%	2,243	48,999,000	11,600	2,070,500	178.49