GMO internet, Inc. (TYO:4784)
Japan
· Delayed Price · Currency is JPY 602.00
-63.00 (-9.47%)
Apr 28, 2026, 3:30 PM JST
GMO internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 581.00 | 620.00 | 579.00 | 602.00 | 602.00 | -9.47% | 8,344,000 |
| Apr 27, 2026 | 675.00 | 678.00 | 665.00 | 665.00 | 665.00 | -2.21% | 1,262,600 |
| Apr 24, 2026 | 685.00 | 690.00 | 677.00 | 680.00 | 680.00 | -3.13% | 1,333,800 |
| Apr 23, 2026 | 712.00 | 716.00 | 693.00 | 702.00 | 702.00 | -1.40% | 884,400 |
| Apr 22, 2026 | 735.00 | 736.00 | 712.00 | 712.00 | 712.00 | -3.13% | 724,500 |
| Apr 21, 2026 | 765.00 | 785.00 | 723.00 | 735.00 | 735.00 | -3.80% | 1,137,000 |
| Apr 20, 2026 | 745.00 | 764.00 | 735.00 | 764.00 | 764.00 | 1.19% | 459,000 |
| Apr 17, 2026 | 741.00 | 760.00 | 740.00 | 755.00 | 755.00 | 3.99% | 511,000 |
| Apr 16, 2026 | 737.00 | 745.00 | 726.00 | 726.00 | 726.00 | -0.41% | 424,300 |
| Apr 15, 2026 | 740.00 | 740.00 | 723.00 | 729.00 | 729.00 | - | 373,500 |
| Apr 14, 2026 | 731.00 | 739.00 | 721.00 | 729.00 | 729.00 | 1.53% | 483,700 |
| Apr 13, 2026 | 705.00 | 744.00 | 696.00 | 718.00 | 718.00 | -1.37% | 675,800 |
| Apr 10, 2026 | 752.00 | 755.00 | 715.00 | 728.00 | 728.00 | -3.58% | 424,900 |
| Apr 9, 2026 | 772.00 | 772.00 | 752.00 | 755.00 | 755.00 | -2.96% | 303,600 |
| Apr 8, 2026 | 797.00 | 805.00 | 771.00 | 778.00 | 778.00 | -1.64% | 491,400 |
| Apr 7, 2026 | 807.00 | 812.00 | 758.00 | 791.00 | 791.00 | -0.88% | 1,038,300 |
| Apr 6, 2026 | 745.00 | 798.00 | 742.00 | 798.00 | 798.00 | 8.87% | 1,585,200 |
| Apr 3, 2026 | 694.00 | 734.00 | 694.00 | 733.00 | 733.00 | 7.16% | 487,600 |
| Apr 2, 2026 | 711.00 | 718.00 | 679.00 | 684.00 | 684.00 | -3.53% | 337,100 |
| Apr 1, 2026 | 699.00 | 715.00 | 692.00 | 709.00 | 709.00 | 2.75% | 327,400 |
| Mar 31, 2026 | 676.00 | 703.00 | 674.00 | 690.00 | 690.00 | 2.37% | 338,800 |
| Mar 30, 2026 | 666.00 | 681.00 | 663.00 | 674.00 | 674.00 | -2.32% | 250,200 |
| Mar 27, 2026 | 665.00 | 703.00 | 665.00 | 690.00 | 685.09 | 3.14% | 450,700 |
| Mar 26, 2026 | 690.00 | 690.00 | 664.00 | 669.00 | 664.24 | -3.04% | 409,700 |
| Mar 25, 2026 | 693.00 | 699.00 | 686.00 | 690.00 | 685.09 | 1.92% | 340,300 |
| Mar 24, 2026 | 687.00 | 698.00 | 665.00 | 677.00 | 672.18 | 1.50% | 351,600 |
| Mar 23, 2026 | 699.00 | 699.00 | 666.00 | 667.00 | 662.25 | -6.58% | 542,400 |
| Mar 19, 2026 | 718.00 | 727.00 | 714.00 | 714.00 | 708.92 | -2.99% | 197,900 |
| Mar 18, 2026 | 717.00 | 743.00 | 717.00 | 736.00 | 730.76 | 2.36% | 251,000 |
| Mar 17, 2026 | 735.00 | 747.00 | 716.00 | 719.00 | 713.88 | -1.64% | 298,400 |
| Mar 16, 2026 | 731.00 | 742.00 | 723.00 | 731.00 | 725.80 | 0.14% | 157,400 |
| Mar 13, 2026 | 725.00 | 739.00 | 721.00 | 730.00 | 724.81 | -1.08% | 171,900 |
| Mar 12, 2026 | 748.00 | 748.00 | 734.00 | 738.00 | 732.75 | -1.34% | 196,200 |
| Mar 11, 2026 | 750.00 | 777.00 | 745.00 | 748.00 | 742.68 | 1.08% | 446,700 |
| Mar 10, 2026 | 748.00 | 760.00 | 738.00 | 740.00 | 734.73 | -2.63% | 323,600 |
| Mar 9, 2026 | 722.00 | 762.00 | 711.00 | 760.00 | 754.59 | -0.91% | 709,500 |
| Mar 6, 2026 | 738.00 | 769.00 | 733.00 | 767.00 | 761.54 | 3.79% | 424,300 |
| Mar 5, 2026 | 730.00 | 746.00 | 729.00 | 739.00 | 733.74 | 4.53% | 418,200 |
| Mar 4, 2026 | 716.00 | 732.00 | 706.00 | 707.00 | 701.97 | -3.28% | 557,800 |
| Mar 3, 2026 | 746.00 | 755.00 | 726.00 | 731.00 | 725.80 | -3.18% | 520,500 |
| Mar 2, 2026 | 766.00 | 768.00 | 748.00 | 755.00 | 749.63 | -1.95% | 277,900 |
| Feb 27, 2026 | 760.00 | 780.00 | 751.00 | 770.00 | 764.52 | - | 682,300 |
| Feb 26, 2026 | 696.00 | 770.00 | 696.00 | 770.00 | 764.52 | 9.53% | 1,217,900 |
| Feb 25, 2026 | 685.00 | 722.00 | 684.00 | 703.00 | 698.00 | 4.15% | 920,700 |
| Feb 24, 2026 | 720.00 | 720.00 | 674.00 | 675.00 | 670.20 | -6.77% | 953,700 |
| Feb 20, 2026 | 750.00 | 750.00 | 724.00 | 724.00 | 718.85 | -3.85% | 526,700 |
| Feb 19, 2026 | 775.00 | 783.00 | 753.00 | 753.00 | 747.64 | -2.59% | 403,300 |
| Feb 18, 2026 | 767.00 | 782.00 | 756.00 | 773.00 | 767.50 | 0.78% | 583,500 |
| Feb 17, 2026 | 782.00 | 800.00 | 766.00 | 767.00 | 761.54 | -1.16% | 511,300 |
| Feb 16, 2026 | 795.00 | 797.00 | 766.00 | 776.00 | 770.48 | -3.48% | 877,500 |
| Feb 13, 2026 | 805.00 | 843.00 | 787.00 | 804.00 | 798.28 | -9.97% | 1,978,400 |
| Feb 12, 2026 | 820.00 | 901.00 | 809.00 | 893.00 | 886.65 | 11.76% | 3,010,200 |
| Feb 10, 2026 | 765.00 | 814.00 | 765.00 | 799.00 | 793.31 | 4.58% | 839,200 |
| Feb 9, 2026 | 770.00 | 772.00 | 758.00 | 764.00 | 758.56 | 0.66% | 574,600 |
| Feb 6, 2026 | 772.00 | 778.00 | 745.00 | 759.00 | 753.60 | -1.68% | 412,400 |
| Feb 5, 2026 | 735.00 | 782.00 | 735.00 | 772.00 | 766.51 | 4.75% | 670,300 |
| Feb 4, 2026 | 734.00 | 753.00 | 732.00 | 737.00 | 731.76 | -0.94% | 364,000 |
| Feb 3, 2026 | 742.00 | 759.00 | 740.00 | 744.00 | 738.71 | 0.54% | 432,300 |
| Feb 2, 2026 | 740.00 | 772.00 | 735.00 | 740.00 | 734.73 | 2.07% | 835,900 |
| Jan 30, 2026 | 752.00 | 756.00 | 725.00 | 725.00 | 719.84 | -4.98% | 1,185,900 |
| Jan 29, 2026 | 772.00 | 774.00 | 755.00 | 763.00 | 757.57 | -3.05% | 799,400 |
| Jan 28, 2026 | 800.00 | 804.00 | 785.00 | 787.00 | 781.40 | -2.72% | 594,600 |
| Jan 27, 2026 | 825.00 | 828.00 | 807.00 | 809.00 | 803.24 | -1.34% | 447,300 |
| Jan 26, 2026 | 810.00 | 831.00 | 804.00 | 820.00 | 814.16 | 0.86% | 423,200 |
| Jan 23, 2026 | 816.00 | 834.00 | 807.00 | 813.00 | 807.21 | -0.61% | 765,300 |
| Jan 22, 2026 | 843.00 | 860.00 | 812.00 | 818.00 | 812.18 | -4.10% | 1,108,500 |
| Jan 21, 2026 | 878.00 | 890.00 | 843.00 | 853.00 | 846.93 | -6.06% | 1,607,900 |
| Jan 20, 2026 | 865.00 | 952.00 | 854.00 | 908.00 | 901.54 | 5.95% | 3,031,000 |
| Jan 19, 2026 | 854.00 | 868.00 | 837.00 | 857.00 | 850.90 | -0.12% | 628,600 |
| Jan 16, 2026 | 878.00 | 880.00 | 857.00 | 858.00 | 851.89 | -3.92% | 810,100 |
| Jan 15, 2026 | 872.00 | 897.00 | 862.00 | 893.00 | 886.65 | 2.29% | 875,100 |
| Jan 14, 2026 | 904.00 | 908.00 | 868.00 | 873.00 | 866.79 | -3.43% | 1,321,700 |
| Jan 13, 2026 | 949.00 | 954.00 | 902.00 | 904.00 | 897.57 | -2.59% | 1,379,200 |
| Jan 9, 2026 | 896.00 | 947.00 | 873.00 | 928.00 | 921.40 | 4.86% | 2,699,000 |
| Jan 8, 2026 | 885.00 | 913.00 | 860.00 | 885.00 | 878.70 | -0.67% | 1,559,000 |
| Jan 7, 2026 | 904.00 | 916.00 | 875.00 | 891.00 | 884.66 | -1.87% | 1,541,000 |
| Jan 6, 2026 | 928.00 | 945.00 | 891.00 | 908.00 | 901.54 | -3.20% | 2,325,300 |
| Jan 5, 2026 | 990.00 | 999.00 | 933.00 | 938.00 | 931.33 | 0.11% | 2,476,000 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 924.00 | 937.00 | 930.33 | -10.16% | 5,566,500 |
| Dec 29, 2025 | 1,066.00 | 1,080.00 | 1,020.00 | 1,043.00 | 1,035.58 | -4.75% | 5,663,600 |
| Dec 26, 2025 | 1,026.00 | 1,127.00 | 997.00 | 1,095.00 | 1,081.61 | 11.62% | 14,422,600 |
| Dec 25, 2025 | 1,030.00 | 1,105.00 | 941.00 | 981.00 | 969.00 | 0.10% | 18,485,400 |
| Dec 24, 2025 | 884.00 | 980.00 | 830.00 | 980.00 | 968.01 | 18.07% | 10,420,500 |
| Dec 23, 2025 | 734.00 | 849.00 | 732.00 | 830.00 | 819.85 | 12.77% | 7,676,900 |
| Dec 22, 2025 | 856.00 | 857.00 | 723.00 | 736.00 | 727.00 | -3.03% | 5,301,400 |
| Dec 19, 2025 | 671.00 | 759.00 | 663.00 | 759.00 | 749.72 | 15.17% | 4,618,600 |
| Dec 18, 2025 | 634.00 | 667.00 | 631.00 | 659.00 | 650.94 | 3.62% | 930,600 |
| Dec 17, 2025 | 629.00 | 639.00 | 616.00 | 636.00 | 628.22 | 0.95% | 1,123,600 |
| Dec 16, 2025 | 658.00 | 668.00 | 630.00 | 630.00 | 622.30 | -5.26% | 1,103,700 |
| Dec 15, 2025 | 646.00 | 672.00 | 639.00 | 665.00 | 656.87 | 4.07% | 1,194,600 |
| Dec 12, 2025 | 652.00 | 661.00 | 638.00 | 639.00 | 631.19 | -1.84% | 849,300 |
| Dec 11, 2025 | 676.00 | 677.00 | 649.00 | 651.00 | 643.04 | -3.70% | 979,300 |
| Dec 10, 2025 | 671.00 | 680.00 | 663.00 | 676.00 | 667.73 | 0.15% | 729,900 |
| Dec 9, 2025 | 679.00 | 735.00 | 674.00 | 675.00 | 666.74 | 0.75% | 2,178,900 |
| Dec 8, 2025 | 671.00 | 673.00 | 662.00 | 670.00 | 661.81 | -1.18% | 721,500 |
| Dec 5, 2025 | 681.00 | 687.00 | 671.00 | 678.00 | 669.71 | -0.59% | 614,200 |
| Dec 4, 2025 | 685.00 | 688.00 | 675.00 | 682.00 | 673.66 | 0.59% | 927,900 |
| Dec 3, 2025 | 702.00 | 709.00 | 678.00 | 678.00 | 669.71 | -4.51% | 1,156,000 |
| Dec 2, 2025 | 722.00 | 739.00 | 709.00 | 710.00 | 701.32 | -1.93% | 735,300 |
| Dec 1, 2025 | 744.00 | 746.00 | 724.00 | 724.00 | 715.15 | -2.43% | 773,200 |