Quotes 5-day view: GMO internet, Inc.

Delayed Quote Japan Exchange
GMO internet, Inc.(4784) : Historical Chart (5-day)
  22/07/2026 23/07/2026 24/07/2026 27/07/2026 Today
Last ¥510.00 ¥508.00 ¥497.00 ¥524.00 ¥517.00
Volume 1,454,100 1,100,000 1,216,200 1,587,800 1,204,600
Change -1.73% -0.39% -2.17% +5.43% -1.34%
Opening ¥511.00 ¥514.00 ¥507.00 ¥515.00 ¥531.00
High ¥519.00 ¥515.00 ¥509.00 ¥526.00 ¥535.00
Low ¥503.00 ¥502.00 ¥495.00 ¥510.00 ¥510.00

Performance

1 day-1.34%
1 week-3.90%
Current month+13.38%
1 month+13.88%
3 months-22.26%
6 months-36.09%
Current year-44.82%
1 year-67.91%
3 years+22.51%
5 years+1.57%
10 years+6.38%

Volumes

markets
Daily volume
1,204,600
Estimated daily volume
1,204,600
Avg. Volume 20 sessions
1,950,121
Daily volume ratio
0.62
Avg. Volume 20 sessions JPY
1,008,212,557
Avg. Volume 20 sessions USD
6,151,104.81
Record volume 1
21,927,700
Record volume 2
19,392,500
Record volume 3
18,485,400
Capital turnover ratio
0.01
Float rotation
0.02

Basic data

Market Cap (JPY)
159,452,714,603
Market Cap (USD)
974,072,308
Net sales (JPY)
78,548,000,000
Net sales (USD)
479,837,749
Number of employees
1,826
Sales / Employee (JPY)
43,016,429
Sales / Employee (USD)
262,781
Free-Float
39.21 %
Free-Float capitalization (JPY)
62,609,161,860
Free-Float capitalization (USD)
382,469,818
Average Daily Capital Traded
0.63%

Indicators

Moving average 5 days
511.6
Moving average 20 days
498.55
Moving average 50 days
503.9
Moving average 100 days
602.91
Price spread / (MMA5)
-1.04%
Price spread / (MMA20)
-3.57%
Price spread / (MMA50)
-2.53%
Price spread / (MMA100)
+16.62%
STIM
RSI 9 days
44.59
RSI 14 days
47.2

Change 5-day change 1-year change 3-year change Capi.($)
-1.34%-3.90%-67.91%+22.51% 974M
+3.74%+6.37%+12.36%+27.95% 25.7B
+4.62%+4.67%+12.74%+4.71% 23.49B
+3.88%+3.88%-28.76%-26.41% 10.98B
-3.80%+11.83% - - 6.99B
+19.40%-.--%+4,959.32% - 6.83B
+1.01%-0.45%+39.92%+32.93% 5.29B
+2.92%+2.16%-3.66%+64.05% 4.56B
+8.15%+10.94%-26.43%-62.90% 4.23B
+5.69%+8.94%-40.46% - 3.27B
Average +4.40%+2.08%+539.68%+8.98% 9.23B
Weighted average by Cap. +4.58%+1.81%+399.20%+10.12%

Historical Quotes: GMO internet, Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

81b7c0d704b51a5888.kcGkkE5Qs__7UQVK2eTZGW3q2qK9fRZ2f6uWH59mu1A.14uJ5CYjg8qwYGh6g7e3URWemen3K3IUFcrTKN4e-CLple6pKGKBhq4JSA
DatePriceVolumeTotal
10:30:00 517.0078,7001,204,600
10:24:55 517.005001,125,900
10:24:55 517.001001,125,400
10:24:45 516.001001,125,300
10:24:38 516.001001,125,200
10:24:35 516.003001,125,100
10:24:31 516.001001,124,800
10:24:30 516.001001,124,700
10:24:26 516.002001,124,600
10:24:26 517.001001,124,400
Chart GMO internet, Inc.

Course Extremes

1 week 495
Extreme 495
535
1 month 445
Extreme 445
579
Current year 440
Extreme 440
999
1 year 440
Extreme 440
1,733
3 years 330
Extreme 330
3,675
5 years 330
Extreme 330
3,675
10 years 247
Extreme 247
3,675

Monthly variations

Annual variations

2026-44.82%
2025-21.85%
2024+250.58%
2023-24.00%
2022+8.96%
2021-28.17%
2020+47.81%
2019+10.20%
2018-26.61%
2017+3.66%
2016+7.16%
2015-13.23%
2014-54.84%
2013+228.38%
2012+88.52%
2011-1.65%
2010+47.02%
2009+5.15%
2008-43.29%
2007-19.92%
2006-66.65%
2005+15.67%
2004-17.79%
2003+640.91%
2002-21.43%
2001-65.00%
2000-78.38%
  1. Stock Market
  2. Stocks
  3. 4784 Stock
  4. Quotes GMO internet, Inc.