GMO internet, Inc.(4784) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	810	831	755	763	-50	-6.15%	3,063,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	744	746	671	678	-64	-8.63%	4,206,600
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