|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,100.00 JPY | -0.49% |
|
+1.08% | +4.65% |
| 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
| 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | Today | |
|---|---|---|---|---|---|
| Last | ¥3,950.00 | ¥3,963.00 | ¥3,916.00 | ¥4,120.00 | ¥4,100.00 |
| Volume | 501,100 | 317,500 | 183,300 | 496,300 | 698,100 |
| Change | -2.66% | +0.33% | -1.19% | +5.21% | -0.49% |
| Opening | ¥3,990.00 | ¥3,911.00 | ¥3,916.00 | ¥4,000.00 | ¥4,135.00 |
| High | ¥4,012.00 | ¥4,001.00 | ¥3,926.00 | ¥4,120.00 | ¥4,168.00 |
| Low | ¥3,916.00 | ¥3,896.00 | ¥3,860.00 | ¥3,987.00 | ¥4,081.00 |
Performance
| 1 day | -0.49% | ||
| 1 week | +1.08% | ||
| Current month | +22.68% | ||
| 1 month | +24.89% | ||
| 3 months | +32.60% | ||
| 6 months | +4.25% | ||
| Current year | +4.65% | ||
| 1 year | +8.32% | ||
| 3 years | +46.77% | ||
| 5 years | +38.89% | ||
| 10 years | +211.31% |
Volumes
marketsDaily volume
698,100
Estimated daily volume
698,100
Avg. Volume 20 sessions
486,057
Daily volume ratio
1.44
Avg. Volume 20 sessions JPY
1,992,833,700
Avg. Volume 20 sessions USD
12,158,278.4
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)
407,511,117,428
Market Cap (USD)
2,489,423,248
Net sales (JPY)
285,626,000,000
Net sales (USD)
1,744,845,660
Number of employees
6,484
Sales / Employee (JPY)
44,050,895
Sales / Employee (USD)
269,100
Free-Float
50.72 %
Free-Float capitalization (JPY)
224,381,349,125
Free-Float capitalization (USD)
1,370,711,431
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
4,001.4
Moving average 20 days
3,809.85
Moving average 50 days
3,476.34
Moving average 100 days
3,236.62
Price spread / (MMA5)
-2.40%
Price spread / (MMA20)
-7.08%
Price spread / (MMA50)
-15.21%
Price spread / (MMA100)
-21.06%
STIM
RSI 9 days
72.12
RSI 14 days
70.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.49% | +1.08% | +8.32% | +46.77% | 2.49B | |
| +0.95% | -6.40% | -18.76% | +30.08% | 507B | |
| +2.88% | +5.56% | -38.29% | +70.24% | 293B | |
| +3.86% | -1.21% | -21.98% | +46.83% | 139B | |
| +3.55% | +2.99% | -27.53% | +241.84% | 102B | |
| -15.60% | -7.50% | +504.58% | +1,924.07% | 98.3B | |
| +1.96% | -3.46% | -25.11% | +20.94% | 90.99B | |
| +4.08% | +5.59% | +7.03% | -0.77% | 87.16B | |
| +6.09% | +2.79% | -21.57% | +115.61% | 80.33B | |
| +3.00% | -4.95% | -30.09% | +22.29% | 36.64B | |
| Average | +1.02% | -3.90% | +33.66% | +251.79% | 143.67B | |
| Weighted average by Cap. | +1.27% | -4.34% | +12.89% | +186.63% |
Historical Quotes: GMO internet group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
708e27c9354f1794f1605ec6c6bf11c._iPoGmCU4KZuGMeqOlqYncWhPCGisvc40ZjQLXzdJDU.kne-QBDgkJA9K4-cSRDJzPLof2fv5ZUJssikQjCednatcdFWNdyVlFgo_w
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 4,100.00 | 105,700 | 698,100 |
| 09:24:54 | 4,086.00 | 100 | 592,400 |
| 09:24:53 | 4,086.00 | 100 | 592,300 |
| 09:24:47 | 4,088.00 | 100 | 592,200 |
| 09:24:45 | 4,086.00 | 100 | 592,100 |
| 09:24:41 | 4,092.00 | 100 | 592,000 |
| 09:24:41 | 4,088.00 | 500 | 591,900 |
| 09:24:41 | 4,088.00 | 100 | 591,400 |
| 09:24:39 | 4,094.00 | 100 | 591,300 |
| 09:24:34 | 4,092.00 | 100 | 591,200 |
Course Extremes
| 1 week | 3,860 |  | 4,168 |
| 1 month | 3,312 | | 4,168 |
| Current year | 2,731.5 | | 4,168 |
| 1 year | 2,731.5 | | 4,168 |
| 3 years | 1,888 | | 4,168 |
| 5 years | 1,888 | | 4,168 |
| 10 years | 1,162 | | 4,168 |
Monthly variations
Annual variations
| 2026 | +4.65% | ||
| 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
