GMO internet, Inc. (TYO:4784)
Japan
· Delayed Price · Currency is JPY 1,112.00
-9.00 (-0.80%)
Sep 26, 2025, 3:30 PM JST
GMO internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,123.00 | 1,146.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.80% | 773,300 |
| Sep 25, 2025 | 1,160.00 | 1,162.00 | 1,121.00 | 1,121.00 | 1,121.00 | -3.86% | 747,400 |
| Sep 24, 2025 | 1,193.00 | 1,194.00 | 1,162.00 | 1,166.00 | 1,166.00 | -2.51% | 660,100 |
| Sep 22, 2025 | 1,230.00 | 1,234.00 | 1,196.00 | 1,196.00 | 1,196.00 | -3.16% | 797,100 |
| Sep 19, 2025 | 1,274.00 | 1,276.00 | 1,211.00 | 1,235.00 | 1,235.00 | -3.21% | 1,334,200 |
| Sep 18, 2025 | 1,312.00 | 1,350.00 | 1,260.00 | 1,276.00 | 1,276.00 | -1.54% | 2,410,900 |
| Sep 17, 2025 | 1,240.00 | 1,308.00 | 1,222.00 | 1,296.00 | 1,296.00 | 5.97% | 2,410,900 |
| Sep 16, 2025 | 1,237.00 | 1,240.00 | 1,200.00 | 1,223.00 | 1,223.00 | - | 2,053,500 |
| Sep 12, 2025 | 1,276.00 | 1,280.00 | 1,215.00 | 1,223.00 | 1,223.00 | -4.08% | 1,288,800 |
| Sep 11, 2025 | 1,350.00 | 1,425.00 | 1,265.00 | 1,275.00 | 1,275.00 | -7.61% | 3,737,900 |
| Sep 10, 2025 | 1,179.00 | 1,416.00 | 1,171.00 | 1,380.00 | 1,380.00 | 17.35% | 8,285,400 |
| Sep 9, 2025 | 1,187.00 | 1,209.00 | 1,169.00 | 1,176.00 | 1,176.00 | -0.59% | 721,500 |
| Sep 8, 2025 | 1,213.00 | 1,222.00 | 1,181.00 | 1,183.00 | 1,183.00 | -1.09% | 637,700 |
| Sep 5, 2025 | 1,213.00 | 1,220.00 | 1,174.00 | 1,196.00 | 1,196.00 | -1.97% | 879,300 |
| Sep 4, 2025 | 1,215.00 | 1,230.00 | 1,186.00 | 1,220.00 | 1,220.00 | -0.16% | 1,051,100 |
| Sep 3, 2025 | 1,270.00 | 1,274.00 | 1,217.00 | 1,222.00 | 1,222.00 | -4.23% | 1,205,100 |
| Sep 2, 2025 | 1,305.00 | 1,335.00 | 1,276.00 | 1,276.00 | 1,276.00 | -2.22% | 1,075,800 |
| Sep 1, 2025 | 1,315.00 | 1,334.00 | 1,301.00 | 1,305.00 | 1,305.00 | -2.39% | 692,400 |
| Aug 29, 2025 | 1,361.00 | 1,365.00 | 1,320.00 | 1,337.00 | 1,337.00 | -1.98% | 888,500 |
| Aug 28, 2025 | 1,389.00 | 1,389.00 | 1,363.00 | 1,364.00 | 1,364.00 | -1.80% | 486,400 |
| Aug 27, 2025 | 1,431.00 | 1,433.00 | 1,386.00 | 1,389.00 | 1,389.00 | -2.18% | 746,100 |
| Aug 26, 2025 | 1,415.00 | 1,524.00 | 1,390.00 | 1,420.00 | 1,420.00 | -1.18% | 2,214,600 |
| Aug 25, 2025 | 1,388.00 | 1,455.00 | 1,355.00 | 1,437.00 | 1,437.00 | 3.98% | 1,668,700 |
| Aug 22, 2025 | 1,382.00 | 1,430.00 | 1,369.00 | 1,382.00 | 1,382.00 | -0.50% | 1,003,000 |
| Aug 21, 2025 | 1,437.00 | 1,452.00 | 1,388.00 | 1,389.00 | 1,389.00 | -2.66% | 846,100 |
| Aug 20, 2025 | 1,475.00 | 1,480.00 | 1,427.00 | 1,427.00 | 1,427.00 | -3.39% | 879,500 |
| Aug 19, 2025 | 1,501.00 | 1,505.00 | 1,475.00 | 1,477.00 | 1,477.00 | -1.34% | 693,800 |
| Aug 18, 2025 | 1,489.00 | 1,544.00 | 1,489.00 | 1,497.00 | 1,497.00 | 0.88% | 1,353,400 |
| Aug 15, 2025 | 1,521.00 | 1,522.00 | 1,482.00 | 1,484.00 | 1,484.00 | -2.18% | 1,130,800 |
| Aug 14, 2025 | 1,543.00 | 1,553.00 | 1,502.00 | 1,517.00 | 1,517.00 | -3.07% | 1,187,800 |
| Aug 13, 2025 | 1,630.00 | 1,631.00 | 1,542.00 | 1,565.00 | 1,565.00 | -1.82% | 2,302,800 |
| Aug 12, 2025 | 1,590.00 | 1,624.00 | 1,542.00 | 1,594.00 | 1,594.00 | 1.59% | 2,537,800 |
| Aug 8, 2025 | 1,539.00 | 1,593.00 | 1,539.00 | 1,569.00 | 1,569.00 | 1.29% | 1,274,000 |
| Aug 7, 2025 | 1,586.00 | 1,619.00 | 1,538.00 | 1,549.00 | 1,549.00 | -3.49% | 1,890,200 |
| Aug 6, 2025 | 1,638.00 | 1,644.00 | 1,568.00 | 1,605.00 | 1,605.00 | -1.53% | 1,985,100 |
| Aug 5, 2025 | 1,678.00 | 1,733.00 | 1,600.00 | 1,630.00 | 1,630.00 | 2.00% | 5,283,300 |
| Aug 4, 2025 | 1,534.00 | 1,647.00 | 1,523.00 | 1,598.00 | 1,598.00 | -0.99% | 2,973,100 |
| Aug 1, 2025 | 1,522.00 | 1,653.00 | 1,482.00 | 1,614.00 | 1,614.00 | 6.18% | 8,597,300 |
| Jul 31, 2025 | 1,531.00 | 1,565.00 | 1,485.00 | 1,520.00 | 1,520.00 | - | 2,016,800 |
| Jul 30, 2025 | 1,540.00 | 1,545.00 | 1,475.00 | 1,520.00 | 1,520.00 | -1.17% | 2,565,700 |
| Jul 29, 2025 | 1,600.00 | 1,650.00 | 1,506.00 | 1,538.00 | 1,538.00 | -3.88% | 3,624,200 |
| Jul 28, 2025 | 1,601.00 | 1,843.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.68% | 11,906,400 |
| Jul 25, 2025 | 1,677.00 | 1,711.00 | 1,611.00 | 1,611.00 | 1,611.00 | -4.05% | 2,389,800 |
| Jul 24, 2025 | 1,809.00 | 1,810.00 | 1,677.00 | 1,679.00 | 1,679.00 | -5.83% | 2,995,900 |
| Jul 23, 2025 | 1,812.00 | 1,825.00 | 1,744.00 | 1,783.00 | 1,783.00 | -1.93% | 2,057,300 |
| Jul 22, 2025 | 1,968.00 | 1,977.00 | 1,811.00 | 1,818.00 | 1,818.00 | -7.90% | 2,599,900 |
| Jul 18, 2025 | 2,112.00 | 2,162.00 | 1,968.00 | 1,974.00 | 1,974.00 | -6.04% | 2,535,300 |
| Jul 17, 2025 | 2,086.00 | 2,299.00 | 2,083.00 | 2,101.00 | 2,101.00 | 0.38% | 6,502,200 |
| Jul 16, 2025 | 2,340.00 | 2,346.00 | 2,093.00 | 2,093.00 | 2,093.00 | -7.39% | 4,493,200 |
| Jul 15, 2025 | 2,573.00 | 2,588.00 | 2,201.00 | 2,260.00 | 2,260.00 | -3.00% | 16,075,800 |