|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,212.00 JPY | -1.08% |
|
+6.63% | +7.50% |
| 07-21 | GMO Internet to File Shelf Registration for 130 Million Yen Stock Acquisition Rights | MT |
| 07-14 | GMO internet group, Inc. Announces Establishment of Group Ai Acceleration Division | CI |
Quotes 5-day view: GMO internet group, Inc.
Delayed Quote Japan Exchange
| 24/07/2026 | 27/07/2026 | 28/07/2026 | 29/07/2026 | Today | |
|---|---|---|---|---|---|
| Last | JP¥3,916.00 | JP¥4,120.00 | JP¥4,100.00 | JP¥4,258.00 | JP¥4,212.00 |
| Volume | 183,300 | 496,300 | 698,100 | 531,600 | 1,341,100 |
| Change | -1.19% | +5.21% | -0.49% | +3.85% | -1.08% |
| Opening | JP¥3,916.00 | JP¥4,000.00 | JP¥4,135.00 | JP¥4,154.00 | JP¥4,260.00 |
| High | JP¥3,926.00 | JP¥4,120.00 | JP¥4,168.00 | JP¥4,285.00 | JP¥4,302.00 |
| Low | JP¥3,860.00 | JP¥3,987.00 | JP¥4,081.00 | JP¥4,120.00 | JP¥4,154.00 |
Performance
| 1 day | -1.08% | ||
| 1 week | +6.63% | ||
| Current month | +26.03% | ||
| 1 month | +24.32% | ||
| 3 months | +35.52% | ||
| 6 months | +10.18% | ||
| Current year | +7.50% | ||
| 1 year | +15.94% | ||
| 3 years | +51.62% | ||
| 5 years | +42.97% | ||
| 10 years | +213.86% |
Volumes
marketsDaily volume
1,341,100
Estimated daily volume
1,341,100
Avg. Volume 20 sessions
475,100
Daily volume ratio
2.82
Avg. Volume 20 sessions JPY
2,001,121,200
Avg. Volume 20 sessions USD
12,547,029.92
Record volume 1
41,662,500
Record volume 2
13,424,000
Record volume 3
11,491,700
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
409,778,515,346
Market Cap (USD)
2,569,917,689
Net sales (JPY)
285,626,000,000
Net sales (USD)
1,791,297,695
Number of employees
6,484
Sales / Employee (JPY)
44,050,895
Sales / Employee (USD)
276,264
Free-Float
50.72 %
Free-Float capitalization (JPY)
225,629,810,289
Free-Float capitalization (USD)
1,415,032,802
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
4,071.4
Moving average 20 days
3,891.25
Moving average 50 days
3,510.46
Moving average 100 days
3,262.32
Price spread / (MMA5)
-3.34%
Price spread / (MMA20)
-7.62%
Price spread / (MMA50)
-16.66%
Price spread / (MMA100)
-22.55%
STIM
RSI 9 days
76.64
RSI 14 days
73.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.08% | +6.63% | +15.94% | +51.62% | 2.57B | |
| +1.16% | +7.08% | -14.99% | +34.65% | 534B | |
| -0.92% | +5.74% | -38.49% | +65.95% | 307B | |
| -1.34% | +1.52% | -20.18% | +41.44% | 145B | |
| -0.61% | +10.71% | -20.18% | +247.52% | 108B | |
| +0.97% | +7.46% | -22.25% | +19.66% | 94.98B | |
| -0.84% | +10.03% | +12.34% | -0.54% | 90.81B | |
| +1.82% | +15.29% | -21.08% | +115.59% | 84.32B | |
| -6.00% | -20.10% | +435.52% | +1,659.91% | 77.15B | |
| +3.92% | +8.51% | -25.65% | +23.52% | 38.42B | |
| Average | -0.29% | +3.70% | +30.10% | +225.93% | 148.14B | |
| Weighted average by Cap. | -0.04% | +4.78% | +3.36% | +143.14% |
Historical Quotes: GMO internet group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a962d4c8da6862c91d6f10a14a7.WsxN7bqhHhyiXxrc1lNbQTN-rKpbtLDzuhqs-OMhmgM.GJ943v6VJkOWLUCUuAk2FwpTyto6wP-K1EDJ1bxy0HIDmR2Pj_ROKOweVw
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 4,212.00 | 1,039,600 | 1,341,100 |
| 07:24:58 | 4,198.00 | 100 | 301,500 |
| 07:24:57 | 4,195.00 | 200 | 301,400 |
| 07:24:57 | 4,195.00 | 300 | 301,200 |
| 07:24:55 | 4,191.00 | 100 | 300,900 |
| 07:24:55 | 4,200.00 | 100 | 300,800 |
| 07:24:54 | 4,199.00 | 100 | 300,700 |
| 07:24:54 | 4,199.00 | 400 | 300,600 |
| 07:24:53 | 4,196.00 | 200 | 300,200 |
| 07:24:53 | 4,196.00 | 300 | 300,000 |
Course Extremes
| 1 week | 3,860 |  | 4,302 |
| 1 month | 3,343 | | 4,302 |
| Current year | 2,731.5 | | 4,302 |
| 1 year | 2,731.5 | | 4,302 |
| 3 years | 1,888 | | 4,302 |
| 5 years | 1,888 | | 4,302 |
| 10 years | 1,162 | | 4,302 |
Monthly variations
Annual variations
| 2026 | +7.50% | ||
| 2025 | +46.19% | ||
| 2024 | +4.56% | ||
| 2023 | +3.93% | ||
| 2022 | -9.17% | ||
| 2021 | -8.31% | ||
| 2020 | +42.70% | ||
| 2019 | +41.06% | ||
| 2018 | -23.27% | ||
| 2017 | +28.31% | ||
| 2016 | -6.74% | ||
| 2015 | +55.84% | ||
| 2014 | -25.51% | ||
| 2013 | +147.31% | ||
| 2012 | +89.80% | ||
| 2011 | -27.94% | ||
| 2010 | +8.80% | ||
| 2009 | -17.58% | ||
| 2008 | +21.33% | ||
| 2007 | -51.11% | ||
| 2006 | -73.64% | ||
| 2005 | +21.76% | ||
| 2004 | +259.40% | ||
| 2003 | +280.00% | ||
| 2002 | -27.84% | ||
| 2001 | -43.60% | ||
| 2000 | -97.08% | ||
| 1999 | +521.05% |
- Stock Market
- Stocks
- 9449 Stock
- Quotes GMO internet group, Inc.
Select your edition
All financial news and data tailored to specific country editions
