|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 497.00 JPY | -2.17% |
|
-7.62% | -46.96% |
Quotes 5-day view: GMO internet, Inc.
Delayed Quote Japan Exchange
| 2026-07-17 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | ¥538.00 | ¥519.00 | ¥510.00 | ¥508.00 | ¥497.00 |
| Volume | 2,130,800 | 1,647,400 | 1,454,100 | 1,100,000 | 1,216,200 |
| Change | -2.54% | -3.53% | -1.73% | -0.39% | -2.17% |
| Opening | ¥545.00 | ¥538.00 | ¥511.00 | ¥514.00 | ¥507.00 |
| High | ¥558.00 | ¥539.00 | ¥519.00 | ¥515.00 | ¥509.00 |
| Low | ¥527.00 | ¥518.00 | ¥503.00 | ¥502.00 | ¥495.00 |
Performance
| 1 day | -2.17% | ||
| 1 week | -7.62% | ||
| Current month | +8.99% | ||
| 1 month | +9.23% | ||
| 3 months | -26.91% | ||
| 6 months | -38.87% | ||
| Current year | -46.96% | ||
| 1 year | -70.40% | ||
| 3 years | +17.77% | ||
| 5 years | -3.68% | ||
| 10 years | -0.20% |
Volumes
marketsDaily volume
1,216,200
Estimated daily volume
1,216,200
Avg. Volume 20 sessions
1,916,593
Daily volume ratio
0.63
Avg. Volume 20 sessions JPY
952,546,721
Avg. Volume 20 sessions USD
5,810,535
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)
151,210,770,867
Market Cap (USD)
923,729,174
Net sales (JPY)
78,548,000,000
Net sales (USD)
479,840,680
Number of employees
1,826
Sales / Employee (JPY)
43,016,429
Sales / Employee (USD)
262,782
Free-Float
39.21 %
Free-Float capitalization (JPY)
59,372,959,888
Free-Float capitalization (USD)
362,702,570
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
514.4
Moving average 20 days
496.05
Moving average 50 days
507.02
Moving average 100 days
605.37
Price spread / (MMA5)
+3.50%
Price spread / (MMA20)
-0.19%
Price spread / (MMA50)
+2.02%
Price spread / (MMA100)
+21.80%
RSI 9 days
49.17
RSI 14 days
50.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.17% | -7.62% | -70.40% | +17.77% | 924M | |
| +2.60% | +0.82% | +3.93% | +26.53% | 25.14B | |
| +2.26% | -2.53% | +3.37% | -4.13% | 22.7B | |
| -1.55% | +1.40% | -34.24% | -28.59% | 10.81B | |
| -0.18% | +4.17% | - | - | 6.35B | |
| +1.01% | +0.09% | +40.32% | +32.45% | 5.32B | |
| +0.07% | -5.33% | -11.89% | +37.29% | 4.35B | |
| +3.71% | +0.04% | -35.22% | -65.20% | 4.07B | |
| +3.07% | -2.27% | -45.54% | - | 3.17B | |
| +2.01% | -1.93% | +0.85% | -20.51% | 2.73B | |
| Average | +1.08% | -2.10% | -16.54% | -0.55% | 8.56B | |
| Weighted average by Cap. | +1.55% | -2.11% | -4.83% | +3.87% |
Historical Quotes: GMO internet, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
725419fbe97.qsYpxldgjV12evUlASpTSWLAlzT1cGNuqsPVondFJHw.55RP8WQ6-g5EDqZBeBk8MVOW2HDBQ1MF_pGU7A8PQRH5hGGoGjriJyIYpA
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 497.00 | 71,300 | 1,216,200 |
| 02:24:58 am | 496.00 | 100 | 1,144,900 |
| 02:24:58 am | 497.00 | 100 | 1,144,800 |
| 02:24:55 am | 496.00 | 200 | 1,144,700 |
| 02:24:53 am | 497.00 | 200 | 1,144,500 |
| 02:24:53 am | 496.00 | 100 | 1,144,300 |
| 02:24:51 am | 497.00 | 100 | 1,144,200 |
| 02:24:50 am | 497.00 | 100 | 1,144,100 |
| 02:24:33 am | 497.00 | 300 | 1,144,000 |
| 02:24:26 am | 496.00 | 100 | 1,143,700 |
Course Extremes
| 1 week | 495 |  | 539 |
| 1 month | 442 | | 579 |
| Current year | 440 | | 999 |
| 1 year | 440 | | 1,843 |
| 3 years | 330 | | 3,675 |
| 5 years | 330 | | 3,675 |
| 10 years | 247 | | 3,675 |
Monthly variations
Annual variations
| 2026 | -46.96% | ||
| 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
