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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 744 746 671 681 -61 -8.22% 4,063,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 789 790 732 742 -23 -3.01% 2,910,200
Nov 21, 2025 833 863 749 765 -66 -7.94% 3,893,000
Nov 14, 2025 804 927 778 831 +30 +3.75% 8,871,800
Nov 7, 2025 935 938 785 801 -146 -15.42% 5,442,100
Oct 31, 2025 1,050 1,141 937 947 -101 -9.64% 5,844,700
Oct 24, 2025 1,025 1,092 1,017 1,048 +46 +4.59% 1,938,900
Oct 17, 2025 1,058 1,085 1,001 1,002 -82 -7.56% 1,746,800
Oct 10, 2025 1,104 1,153 1,057 1,084 -19 -1.72% 3,345,900
Oct 3, 2025 1,112 1,152 1,000 1,103 -9 -0.81% 5,274,700
Sep 26, 2025 1,230 1,234 1,110 1,112 -123 -9.96% 2,977,900
Sep 19, 2025 1,237 1,350 1,200 1,235 +12 +0.98% 6,461,400
Sep 12, 2025 1,213 1,425 1,169 1,223 +27 +2.26% 14,671,300
Sep 5, 2025 1,315 1,335 1,174 1,196 -141 -10.55% 4,903,700
Aug 29, 2025 1,388 1,524 1,320 1,337 -45 -3.26% 6,004,300
Aug 22, 2025 1,489 1,544 1,369 1,382 -102 -6.87% 4,775,800
Aug 15, 2025 1,590 1,631 1,482 1,484 -85 -5.42% 7,159,200
Aug 8, 2025 1,534 1,733 1,523 1,569 -45 -2.79% 13,405,700
Aug 1, 2025 1,601 1,843 1,475 1,614 +3 +0.19% 28,710,400
Jul 25, 2025 1,968 1,977 1,611 1,611 -363 -18.39% 10,042,900
Jul 18, 2025 1,946 2,588 1,940 1,974 +44 +2.28% 48,999,000