kabutan

GMO internet, Inc.(4784) Historical

4784
TSE Prime
GMO internet, Inc.
681
JPY
-1
(-0.15%)
Dec 5, 1:37 pm JST
4.39
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
681.1
Dec 5, 1:35 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 744 746 671 681 -61 -8.22% 4,063,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 935 938 732 742 -205 -21.65% 21,117,100
Oct, 2025 1,020 1,153 937 947 -71 -6.97% 15,881,600
Sep, 2025 1,315 1,425 1,018 1,018 -319 -23.86% 31,283,700
Aug, 2025 1,522 1,733 1,320 1,337 -183 -12.04% 39,942,300
Jul, 2025 1,870 2,588 1,365 1,520 -344 -18.45% 128,423,100
Jun, 2025 3,070 3,075 1,780 1,864 -1,161 -38.38% 10,929,400
May, 2025 2,781 3,675 2,460 3,025 +244 +8.77% 14,607,900
Apr, 2025 1,160 3,660 1,131 2,781 +1,615 +138.51% 44,357,600
Mar, 2025 1,353 1,353 1,103 1,166 -190 -14.01% 2,975,600
Feb, 2025 1,114 1,430 970 1,356 +245 +22.05% 5,931,900
Jan, 2025 1,199 1,222 803 1,111 -88 -7.34% 8,984,600
Dec, 2024 650 1,323 627 1,199 +556 +86.47% 9,105,100
Nov, 2024 432 907 421 643 +211 +48.84% 4,897,300
Oct, 2024 458 463 420 432 -18 -4.00% 190,200
Sep, 2024 448 480 417 450 -10 -2.17% 343,300
Aug, 2024 468 502 334 460 -16 -3.36% 1,100,500
Jul, 2024 730 747 461 476 -171 -26.43% 7,771,600
Jun, 2024 332 907 331 647 +314 +94.29% 3,732,800
May, 2024 335 340 330 333 -4 -1.19% 99,700
Apr, 2024 339 340 333 337 -3 -0.88% 91,900