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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	699	812	575	578	-112	-16.23%	23,609,200

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	766	777	663	690	-80	-10.39%	7,635,000
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