kabutan

GMO internet, Inc.(4784) Historical

4784
TSE Prime
GMO internet, Inc.
735
JPY
+5
(+0.68%)
Mar 16, 9:12 am JST
4.60
USD
Mar 15, 8:12 pm EDT
Result
PTS
outside of trading hours
736.7
Mar 16, 9:11 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 766 777 706 735 -35 -4.55% 4,072,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 740 901 674 770 +45 +6.21% 15,794,200
Jan, 2026 990 999 725 725 -212 -22.63% 25,578,100
Dec, 2025 744 1,127 616 937 +195 +26.28% 86,173,500
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