Skip to main content
logo
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
2,825.50
+42.50 (1.53%)
Mar 5, 2026, 11:24 AM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,798.002,812.002,731.502,783.002,783.00-2.28%570,400
Mar 3, 20262,900.002,918.002,832.002,848.002,848.00-3.10%445,200
Mar 2, 20262,922.002,983.002,893.002,939.002,939.00-1.94%419,300
Feb 27, 20263,010.003,064.002,976.002,997.002,997.001.25%917,300
Feb 26, 20262,862.002,972.002,852.002,960.002,960.004.24%665,300
Feb 25, 20262,840.502,878.502,815.002,839.502,839.500.83%422,800
Feb 24, 20262,880.002,883.002,783.002,816.002,816.00-3.89%475,900
Feb 20, 20263,025.003,036.002,913.502,930.002,930.00-4.15%484,800
Feb 19, 20263,072.003,081.003,040.003,057.003,057.000.30%257,800
Feb 18, 20263,077.003,090.003,043.003,048.003,048.000.07%287,000
Feb 17, 20263,085.003,092.003,006.003,046.003,046.00-2.09%501,100
Feb 16, 20263,170.003,181.003,073.003,111.003,111.00-1.49%459,900
Feb 13, 20263,480.003,482.003,153.003,158.003,158.00-14.09%1,010,200
Feb 12, 20263,687.003,738.003,618.003,676.003,676.00-0.30%289,600
Feb 10, 20263,610.003,740.003,589.003,687.003,687.002.76%313,400
Feb 9, 20263,630.003,651.003,571.003,588.003,588.001.07%206,400
Feb 6, 20263,601.003,605.003,522.003,550.003,550.00-2.53%339,400
Feb 5, 20263,724.003,747.003,642.003,642.003,642.00-0.33%329,400
Feb 4, 20263,779.003,823.003,652.003,654.003,654.00-4.30%459,600
Feb 3, 20263,826.003,851.003,783.003,818.003,818.000.50%229,200
Feb 2, 20263,914.003,917.003,799.003,799.003,799.00-1.35%293,100
Jan 30, 20263,829.003,881.003,807.003,851.003,851.000.73%446,800
Jan 29, 20263,840.003,850.003,800.003,823.003,823.00-0.68%234,000
Jan 28, 20263,882.003,900.003,838.003,849.003,849.00-2.14%325,500
Jan 27, 20263,951.003,990.003,905.003,933.003,933.00-0.46%192,700
Jan 26, 20264,020.004,027.003,942.003,951.003,951.00-2.44%332,700
Jan 23, 20263,998.004,098.003,989.004,050.004,050.002.35%190,000
Jan 22, 20263,983.004,005.003,957.003,957.003,957.00-0.65%206,700
Jan 21, 20264,000.004,010.003,942.003,983.003,983.00-1.65%189,800
Jan 20, 20264,073.004,097.004,048.004,050.004,050.00-0.56%200,300
Jan 19, 20264,080.004,089.004,036.004,073.004,073.00-0.37%182,500
Jan 16, 20264,071.004,088.004,034.004,088.004,088.00-0.29%230,700
Jan 15, 20264,021.004,118.004,020.004,100.004,100.001.11%236,100
Jan 14, 20264,000.004,094.003,969.004,055.004,055.001.17%305,400
Jan 13, 20264,044.004,044.003,970.004,008.004,008.000.33%262,200
Jan 9, 20264,000.004,045.003,990.003,995.003,995.00-217,400
Jan 8, 20264,032.004,035.003,940.003,995.003,995.00-0.92%317,900
Jan 7, 20263,980.004,065.003,953.004,032.004,032.00-0.37%268,600
Jan 6, 20263,948.004,063.003,926.004,047.004,047.003.74%235,700
Jan 5, 20263,935.003,975.003,876.003,901.003,901.00-0.43%276,300
Dec 30, 20254,051.004,051.003,912.003,918.003,918.00-3.12%246,900
Dec 29, 20254,019.004,061.003,985.004,044.004,044.000.97%162,900
Dec 26, 20254,015.004,040.003,988.004,005.003,996.900.86%124,100
Dec 25, 20253,950.003,977.003,931.003,971.003,962.971.07%85,200
Dec 24, 20253,951.003,973.003,911.003,929.003,921.05-0.81%108,200
Dec 23, 20253,938.004,015.003,935.003,961.003,952.99-0.08%163,900
Dec 22, 20253,960.003,986.003,924.003,964.003,955.981.05%246,100
Dec 19, 20253,855.003,978.003,839.003,923.003,915.072.45%318,300
Dec 18, 20253,843.003,855.003,793.003,829.003,821.26-0.23%246,100
Dec 17, 20253,800.003,854.003,752.003,838.003,830.241.13%236,000