|
Market Closed -
Japan Exchange
07:30:00 02/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 511.00 JPY | -3.95% |
|
-7.26% | -45.46% |
Stock exchange
Japan Exchange
4784 511.00 ¥
-3.95%
1.16B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4784 | 511.00JPY | -3.95% | 1.16B ¥ | ||
Deutsche Boerse AG
| X1M | 2.580EUR | -3.73% | 0 € |
Quotes 5-day view: GMO internet, Inc.
Delayed Quote Japan Exchange
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | JP¥554.00 | JP¥534.00 | JP¥540.00 | JP¥532.00 | JP¥511.00 |
| Volume | 1,005,200 | 997,100 | 1,045,800 | 956,100 | 2,274,900 |
| Change | +0.54% | -3.61% | +1.12% | -1.48% | -3.95% |
| Opening | JP¥549.00 | JP¥549.00 | JP¥534.00 | JP¥539.00 | JP¥529.00 |
| High | JP¥557.00 | JP¥551.00 | JP¥548.00 | JP¥540.00 | JP¥529.00 |
| Low | JP¥541.00 | JP¥533.00 | JP¥529.00 | JP¥527.00 | JP¥507.00 |
Performance
| 1 day | -3.95% | ||
| 1 week | -7.26% | ||
| Current month | -5.37% | ||
| 1 month | -5.37% | ||
| 3 months | +9.66% | ||
| 6 months | -25.29% | ||
| Current year | -45.46% | ||
| 1 year | -50.00% | ||
| 3 years | +25.25% | ||
| 5 years | +6.02% | ||
| 10 years | +3.65% |
Volumes
marketsDaily volume
2,274,900
Estimated daily volume
2,274,900
Avg. Volume 20 sessions
1,883,417
Daily volume ratio
1.21
Avg. Volume 20 sessions JPY
962,426,087
Avg. Volume 20 sessions USD
6,091,194.7
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)
155,470,229,188
Market Cap (USD)
985,723,166
Net sales (JPY)
78,548,000,000
Net sales (USD)
498,015,496
Number of employees
1,826
Sales / Employee (JPY)
43,016,429
Sales / Employee (USD)
272,736
Free-Float
39.33%
Free-Float capitalization (JPY)
61,234,507,626
Free-Float capitalization (USD)
388,243,286
Average Daily Capital Traded
0.62%
Indicators
Moving average 5 days
534.2
Moving average 20 days
539.8
Moving average 50 days
546.06
Moving average 100 days
530.23
Price spread / (MMA5)
+4.54%
Price spread / (MMA20)
+5.64%
Price spread / (MMA50)
+6.86%
Price spread / (MMA100)
+3.76%
RSI 9 days
44.86
RSI 14 days
46.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.95% | -7.26% | -50.00% | +25.25% | 986M | |
| -1.15% | -3.70% | +14.42% | +33.41% | 26.49B | |
| -0.74% | -2.63% | -3.51% | +1.08% | 20.34B | |
| +1.72% | +1.50% | -41.32% | -33.85% | 10.19B | |
| +19.57% | +60.41% | - | - | 8.05B | |
| -4.18% | -5.93% | +81.91% | +122.88% | 6.62B | |
| -0.89% | -2.00% | +64.16% | +57.40% | 5.86B | |
| -0.22% | -0.81% | +13.72% | -19.16% | 5.85B | |
| -2.66% | -5.29% | +3.41% | -47.51% | 5.32B | |
| -3.48% | -6.67% | +7.35% | - | 4.91B | |
| Average | +0.40% | +2.57% | +10.02% | +17.44% | 9.46B | |
| Weighted average by Cap. | +0.64% | +2.57% | +10.32% | +16.80% |
Historical Quotes: GMO internet, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5dd40eb45d9a9.7BrUOOwa__UyK3mHMmRRR4Su8C8hTOtsIgFCdvV4Sgg.3iuNCYViyJNiHCbVQDMENOjol1d5HIggEWVwG7xVK1qOWIZ9um6qpXpCIA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 511.00 | 146,200 | 2,262,400 |
| 07:24:55 | 511.00 | 200 | 2,116,200 |
| 07:24:55 | 510.00 | 1,000 | 2,116,000 |
| 07:24:55 | 511.00 | 6,500 | 2,115,000 |
| 07:24:53 | 512.00 | 100 | 2,108,500 |
| 07:24:38 | 511.00 | 200 | 2,108,400 |
| 07:24:35 | 511.00 | 100 | 2,108,200 |
| 07:24:29 | 511.00 | 100 | 2,108,100 |
| 07:24:27 | 511.00 | 100 | 2,108,000 |
| 07:24:25 | 511.00 | 400 | 2,107,900 |
Price Extremes
| 1 week | 507 |  | 557 |
| 1 month | 507 | | 572 |
| Current year | 440 | | 999 |
| 1 year | 440 | | 1,153 |
| 3 years | 330 | | 3,675 |
| 5 years | 330 | | 3,675 |
| 10 years | 247 | | 3,675 |
Monthly variations
Annual variations
| 2026 | -45.46% | ||
| 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% |
- Stock Market
- Stocks
- 4784 Stock
- Quotes GMO internet, Inc.
Select your edition
All financial news and data tailored to specific country editions
