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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	675	678	575	578	-102	-15.00%	11,606,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	745	785	677	680	-75	-9.93%	4,538,700
Apr 17, 2026	705	760	696	755	+27	+3.71%	2,468,300
Apr 10, 2026	745	812	715	728	-5	-0.68%	3,843,400
Apr 3, 2026	666	734	663	733	+43	+6.23%	1,741,100
Mar 27, 2026	699	703	664	690	-24	-3.36%	2,094,700
Mar 19, 2026	731	747	714	714	-16	-2.19%	904,700
Mar 13, 2026	722	777	711	730	-37	-4.82%	1,847,900
Mar 6, 2026	766	769	706	767	-3	-0.39%	2,198,700
Feb 27, 2026	720	780	674	770	+46	+6.35%	3,774,600
Feb 20, 2026	795	800	724	724	-80	-9.95%	2,902,300
Feb 13, 2026	770	901	758	804	+45	+5.93%	6,402,400
Feb 6, 2026	740	782	732	759	+34	+4.69%	2,714,900
Jan 30, 2026	810	831	725	725	-88	-10.82%	3,450,400
Jan 23, 2026	854	952	807	813	-45	-5.24%	7,141,300
Jan 16, 2026	949	954	857	858	-70	-7.54%	4,386,100
Jan 9, 2026	990	999	860	928	-9	-0.96%	10,600,300
Dec 30, 2025	1,066	1,080	924	937	-158	-14.43%	11,230,100
Dec 26, 2025	856	1,127	723	1,095	+336	+44.27%	56,306,800
Dec 19, 2025	646	759	616	759	+120	+18.78%	8,971,100
Dec 12, 2025	671	735	638	639	-39	-5.75%	5,458,900