GMO internet, Inc. (TYO:4784)
Japan
· Delayed Price · Currency is JPY 760.00
-7.00 (-0.91%)
At close: Mar 9, 2026
GMO internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 722.00 | 762.00 | 711.00 | 760.00 | 760.00 | -0.91% | 709,500 |
| Mar 6, 2026 | 738.00 | 769.00 | 733.00 | 767.00 | 767.00 | 3.79% | 424,300 |
| Mar 5, 2026 | 730.00 | 746.00 | 729.00 | 739.00 | 739.00 | 4.53% | 418,200 |
| Mar 4, 2026 | 716.00 | 732.00 | 706.00 | 707.00 | 707.00 | -3.28% | 557,800 |
| Mar 3, 2026 | 746.00 | 755.00 | 726.00 | 731.00 | 731.00 | -3.18% | 520,500 |
| Mar 2, 2026 | 766.00 | 768.00 | 748.00 | 755.00 | 755.00 | -1.95% | 277,900 |
| Feb 27, 2026 | 760.00 | 780.00 | 751.00 | 770.00 | 770.00 | - | 682,300 |
| Feb 26, 2026 | 696.00 | 770.00 | 696.00 | 770.00 | 770.00 | 9.53% | 1,217,900 |
| Feb 25, 2026 | 685.00 | 722.00 | 684.00 | 703.00 | 703.00 | 4.15% | 920,700 |
| Feb 24, 2026 | 720.00 | 720.00 | 674.00 | 675.00 | 675.00 | -6.77% | 953,700 |
| Feb 20, 2026 | 750.00 | 750.00 | 724.00 | 724.00 | 724.00 | -3.85% | 526,700 |
| Feb 19, 2026 | 775.00 | 783.00 | 753.00 | 753.00 | 753.00 | -2.59% | 403,300 |
| Feb 18, 2026 | 767.00 | 782.00 | 756.00 | 773.00 | 773.00 | 0.78% | 583,500 |
| Feb 17, 2026 | 782.00 | 800.00 | 766.00 | 767.00 | 767.00 | -1.16% | 511,300 |
| Feb 16, 2026 | 795.00 | 797.00 | 766.00 | 776.00 | 776.00 | -3.48% | 877,500 |
| Feb 13, 2026 | 805.00 | 843.00 | 787.00 | 804.00 | 804.00 | -9.97% | 1,978,400 |
| Feb 12, 2026 | 820.00 | 901.00 | 809.00 | 893.00 | 893.00 | 11.76% | 3,010,200 |
| Feb 10, 2026 | 765.00 | 814.00 | 765.00 | 799.00 | 799.00 | 4.58% | 839,200 |
| Feb 9, 2026 | 770.00 | 772.00 | 758.00 | 764.00 | 764.00 | 0.66% | 574,600 |
| Feb 6, 2026 | 772.00 | 778.00 | 745.00 | 759.00 | 759.00 | -1.68% | 412,400 |
| Feb 5, 2026 | 735.00 | 782.00 | 735.00 | 772.00 | 772.00 | 4.75% | 670,300 |
| Feb 4, 2026 | 734.00 | 753.00 | 732.00 | 737.00 | 737.00 | -0.94% | 364,000 |
| Feb 3, 2026 | 742.00 | 759.00 | 740.00 | 744.00 | 744.00 | 0.54% | 432,300 |
| Feb 2, 2026 | 740.00 | 772.00 | 735.00 | 740.00 | 740.00 | 2.07% | 835,900 |
| Jan 30, 2026 | 752.00 | 756.00 | 725.00 | 725.00 | 725.00 | -4.98% | 1,185,900 |
| Jan 29, 2026 | 772.00 | 774.00 | 755.00 | 763.00 | 763.00 | -3.05% | 799,400 |
| Jan 28, 2026 | 800.00 | 804.00 | 785.00 | 787.00 | 787.00 | -2.72% | 594,600 |
| Jan 27, 2026 | 825.00 | 828.00 | 807.00 | 809.00 | 809.00 | -1.34% | 447,300 |
| Jan 26, 2026 | 810.00 | 831.00 | 804.00 | 820.00 | 820.00 | 0.86% | 423,200 |
| Jan 23, 2026 | 816.00 | 834.00 | 807.00 | 813.00 | 813.00 | -0.61% | 765,300 |
| Jan 22, 2026 | 843.00 | 860.00 | 812.00 | 818.00 | 818.00 | -4.10% | 1,108,500 |
| Jan 21, 2026 | 878.00 | 890.00 | 843.00 | 853.00 | 853.00 | -6.06% | 1,607,900 |
| Jan 20, 2026 | 865.00 | 952.00 | 854.00 | 908.00 | 908.00 | 5.95% | 3,031,000 |
| Jan 19, 2026 | 854.00 | 868.00 | 837.00 | 857.00 | 857.00 | -0.12% | 628,600 |
| Jan 16, 2026 | 878.00 | 880.00 | 857.00 | 858.00 | 858.00 | -3.92% | 810,100 |
| Jan 15, 2026 | 872.00 | 897.00 | 862.00 | 893.00 | 893.00 | 2.29% | 875,100 |
| Jan 14, 2026 | 904.00 | 908.00 | 868.00 | 873.00 | 873.00 | -3.43% | 1,321,700 |
| Jan 13, 2026 | 949.00 | 954.00 | 902.00 | 904.00 | 904.00 | -2.59% | 1,379,200 |
| Jan 9, 2026 | 896.00 | 947.00 | 873.00 | 928.00 | 928.00 | 4.86% | 2,699,000 |
| Jan 8, 2026 | 885.00 | 913.00 | 860.00 | 885.00 | 885.00 | -0.67% | 1,559,000 |
| Jan 7, 2026 | 904.00 | 916.00 | 875.00 | 891.00 | 891.00 | -1.87% | 1,541,000 |
| Jan 6, 2026 | 928.00 | 945.00 | 891.00 | 908.00 | 908.00 | -3.20% | 2,325,300 |
| Jan 5, 2026 | 990.00 | 999.00 | 933.00 | 938.00 | 938.00 | 0.11% | 2,476,000 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 924.00 | 937.00 | 937.00 | -10.16% | 5,566,500 |
| Dec 29, 2025 | 1,066.00 | 1,080.00 | 1,020.00 | 1,043.00 | 1,043.00 | -4.75% | 5,663,600 |
| Dec 26, 2025 | 1,026.00 | 1,127.00 | 997.00 | 1,095.00 | 1,089.36 | 11.62% | 14,422,600 |
| Dec 25, 2025 | 1,030.00 | 1,105.00 | 941.00 | 981.00 | 975.95 | 0.10% | 18,485,400 |
| Dec 24, 2025 | 884.00 | 980.00 | 830.00 | 980.00 | 974.95 | 18.07% | 10,420,500 |
| Dec 23, 2025 | 734.00 | 849.00 | 732.00 | 830.00 | 825.72 | 12.77% | 7,676,900 |
| Dec 22, 2025 | 856.00 | 857.00 | 723.00 | 736.00 | 732.21 | -3.03% | 5,301,400 |
| Dec 19, 2025 | 671.00 | 759.00 | 663.00 | 759.00 | 755.09 | 15.17% | 4,618,600 |
| Dec 18, 2025 | 634.00 | 667.00 | 631.00 | 659.00 | 655.61 | 3.62% | 930,600 |
| Dec 17, 2025 | 629.00 | 639.00 | 616.00 | 636.00 | 632.72 | 0.95% | 1,123,600 |
| Dec 16, 2025 | 658.00 | 668.00 | 630.00 | 630.00 | 626.76 | -5.26% | 1,103,700 |
| Dec 15, 2025 | 646.00 | 672.00 | 639.00 | 665.00 | 661.57 | 4.07% | 1,194,600 |
| Dec 12, 2025 | 652.00 | 661.00 | 638.00 | 639.00 | 635.71 | -1.84% | 849,300 |
| Dec 11, 2025 | 676.00 | 677.00 | 649.00 | 651.00 | 647.65 | -3.70% | 979,300 |
| Dec 10, 2025 | 671.00 | 680.00 | 663.00 | 676.00 | 672.52 | 0.15% | 729,900 |
| Dec 9, 2025 | 679.00 | 735.00 | 674.00 | 675.00 | 671.52 | 0.75% | 2,178,900 |
| Dec 8, 2025 | 671.00 | 673.00 | 662.00 | 670.00 | 666.55 | -1.18% | 721,500 |
| Dec 5, 2025 | 681.00 | 687.00 | 671.00 | 678.00 | 674.51 | -0.59% | 614,200 |
| Dec 4, 2025 | 685.00 | 688.00 | 675.00 | 682.00 | 678.49 | 0.59% | 927,900 |
| Dec 3, 2025 | 702.00 | 709.00 | 678.00 | 678.00 | 674.51 | -4.51% | 1,156,000 |
| Dec 2, 2025 | 722.00 | 739.00 | 709.00 | 710.00 | 706.34 | -1.93% | 735,300 |
| Dec 1, 2025 | 744.00 | 746.00 | 724.00 | 724.00 | 720.27 | -2.43% | 773,200 |
| Nov 28, 2025 | 770.00 | 770.00 | 740.00 | 742.00 | 738.18 | -1.85% | 721,900 |
| Nov 27, 2025 | 746.00 | 777.00 | 737.00 | 756.00 | 752.11 | 1.20% | 761,000 |
| Nov 26, 2025 | 741.00 | 754.00 | 732.00 | 747.00 | 743.15 | 0.95% | 635,900 |
| Nov 25, 2025 | 789.00 | 790.00 | 738.00 | 740.00 | 736.19 | -3.27% | 791,400 |
| Nov 21, 2025 | 749.00 | 771.00 | 749.00 | 765.00 | 761.06 | 1.32% | 701,700 |
| Nov 20, 2025 | 769.00 | 779.00 | 750.00 | 755.00 | 751.11 | -1.31% | 864,000 |
| Nov 19, 2025 | 793.00 | 797.00 | 760.00 | 765.00 | 761.06 | -2.67% | 696,500 |
| Nov 18, 2025 | 809.00 | 816.00 | 783.00 | 786.00 | 781.95 | -4.03% | 757,000 |
| Nov 17, 2025 | 833.00 | 863.00 | 800.00 | 819.00 | 814.78 | -1.44% | 873,800 |
| Nov 14, 2025 | 915.00 | 920.00 | 830.00 | 831.00 | 826.72 | -4.81% | 2,192,500 |
| Nov 13, 2025 | 882.00 | 886.00 | 860.00 | 873.00 | 868.50 | -1.91% | 1,304,000 |
| Nov 12, 2025 | 835.00 | 927.00 | 831.00 | 890.00 | 885.42 | 7.88% | 2,459,300 |
| Nov 11, 2025 | 793.00 | 852.00 | 787.00 | 825.00 | 820.75 | 5.50% | 1,898,000 |
| Nov 10, 2025 | 804.00 | 808.00 | 778.00 | 782.00 | 777.97 | -2.37% | 1,018,000 |
| Nov 7, 2025 | 805.00 | 812.00 | 785.00 | 801.00 | 796.87 | -1.72% | 1,160,900 |
| Nov 6, 2025 | 841.00 | 843.00 | 806.00 | 815.00 | 810.80 | -3.09% | 1,201,700 |
| Nov 5, 2025 | 844.00 | 851.00 | 821.00 | 841.00 | 836.67 | -1.87% | 1,203,300 |
| Nov 4, 2025 | 935.00 | 938.00 | 856.00 | 857.00 | 852.59 | -9.50% | 1,876,200 |
| Oct 31, 2025 | 960.00 | 970.00 | 937.00 | 947.00 | 942.12 | -2.57% | 1,024,600 |
| Oct 30, 2025 | 1,021.00 | 1,022.00 | 972.00 | 972.00 | 966.99 | -6.09% | 1,563,600 |
| Oct 29, 2025 | 1,136.00 | 1,139.00 | 1,015.00 | 1,035.00 | 1,029.67 | -9.13% | 1,724,900 |
| Oct 28, 2025 | 1,073.00 | 1,141.00 | 1,065.00 | 1,139.00 | 1,133.13 | 6.35% | 1,128,700 |
| Oct 27, 2025 | 1,050.00 | 1,085.00 | 1,048.00 | 1,071.00 | 1,065.48 | 2.19% | 402,900 |
| Oct 24, 2025 | 1,060.00 | 1,073.00 | 1,045.00 | 1,048.00 | 1,042.60 | 0.10% | 278,500 |
| Oct 23, 2025 | 1,048.00 | 1,076.00 | 1,046.00 | 1,047.00 | 1,041.61 | -0.95% | 279,900 |
| Oct 22, 2025 | 1,018.00 | 1,065.00 | 1,018.00 | 1,057.00 | 1,051.56 | 2.72% | 329,500 |
| Oct 21, 2025 | 1,020.00 | 1,045.00 | 1,017.00 | 1,029.00 | 1,023.70 | - | 292,100 |
| Oct 20, 2025 | 1,025.00 | 1,092.00 | 1,021.00 | 1,029.00 | 1,023.70 | 2.69% | 758,900 |
| Oct 17, 2025 | 1,036.00 | 1,047.00 | 1,001.00 | 1,002.00 | 996.84 | -4.39% | 684,000 |
| Oct 16, 2025 | 1,058.00 | 1,068.00 | 1,045.00 | 1,048.00 | 1,042.60 | -1.87% | 277,300 |
| Oct 15, 2025 | 1,060.00 | 1,074.00 | 1,051.00 | 1,068.00 | 1,062.50 | 2.20% | 232,100 |
| Oct 14, 2025 | 1,058.00 | 1,085.00 | 1,036.00 | 1,045.00 | 1,039.62 | -3.60% | 553,400 |
| Oct 10, 2025 | 1,120.00 | 1,136.00 | 1,076.00 | 1,084.00 | 1,078.42 | -5.41% | 621,400 |
| Oct 9, 2025 | 1,070.00 | 1,153.00 | 1,069.00 | 1,146.00 | 1,140.10 | 7.10% | 1,283,500 |
| Oct 8, 2025 | 1,070.00 | 1,086.00 | 1,057.00 | 1,070.00 | 1,064.49 | -0.74% | 285,400 |