Skip to main content
logo
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
3,528.00
-2.00 (-0.06%)
Oct 7, 2025, 2:45 PM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20253,530.003,555.003,477.003,530.003,530.002.02%215,300
Oct 3, 20253,423.003,466.003,419.003,460.003,460.002.00%192,300
Oct 2, 20253,502.003,519.003,392.003,392.003,392.00-3.61%283,900
Oct 1, 20253,550.003,650.003,480.003,519.003,519.00-2.79%300,500
Sep 30, 20253,625.003,655.003,603.003,620.003,620.00-0.55%158,100
Sep 29, 20253,678.003,692.003,600.003,640.003,640.00-1.41%201,100
Sep 26, 20253,700.003,721.003,674.003,692.003,677.30-0.22%251,200
Sep 25, 20253,680.003,700.003,658.003,700.003,685.270.24%217,100
Sep 24, 20253,746.003,765.003,670.003,691.003,676.30-1.84%266,200
Sep 22, 20253,842.003,850.003,745.003,760.003,745.03-1.47%266,600
Sep 19, 20253,905.003,924.003,810.003,816.003,800.81-2.03%370,700
Sep 18, 20253,908.003,914.003,878.003,895.003,879.49-0.49%223,600
Sep 17, 20253,850.003,915.003,828.003,914.003,898.421.22%223,600
Sep 16, 20253,928.003,948.003,847.003,867.003,851.60-2.32%265,900
Sep 12, 20253,914.003,964.003,890.003,959.003,943.241.72%195,300
Sep 11, 20253,918.003,929.003,860.003,892.003,876.50-0.43%195,300
Sep 10, 20253,855.003,926.003,840.003,909.003,893.441.40%140,200
Sep 9, 20253,885.003,908.003,835.003,855.003,839.65-0.64%154,700
Sep 8, 20253,839.003,881.003,833.003,880.003,864.551.07%190,200
Sep 5, 20253,926.003,926.003,802.003,839.003,823.71-2.44%383,800
Sep 4, 20253,868.003,935.003,832.003,935.003,919.331.86%152,500
Sep 3, 20253,946.003,965.003,836.003,863.003,847.62-1.65%223,400
Sep 2, 20253,932.003,958.003,905.003,928.003,912.36-0.08%157,700
Sep 1, 20253,950.004,015.003,908.003,931.003,915.35-0.61%158,700
Aug 29, 20253,925.003,968.003,910.003,955.003,939.260.76%155,800
Aug 28, 20253,911.003,934.003,893.003,925.003,909.38-0.33%155,700
Aug 27, 20253,977.003,996.003,915.003,938.003,922.33-0.51%239,600
Aug 26, 20253,867.003,988.003,853.003,958.003,942.252.27%389,200
Aug 25, 20253,903.003,903.003,825.003,870.003,854.60-0.85%305,200
Aug 22, 20253,925.003,938.003,862.003,903.003,887.47-0.03%213,400
Aug 21, 20253,812.003,924.003,808.003,904.003,888.462.41%311,900
Aug 20, 20253,804.003,830.003,769.003,812.003,796.83-0.34%267,500
Aug 19, 20253,851.003,852.003,801.003,825.003,809.78-1.14%258,300
Aug 18, 20253,815.003,894.003,815.003,869.003,853.601.58%251,900
Aug 15, 20253,786.003,815.003,757.003,809.003,793.840.61%243,600
Aug 14, 20253,800.003,823.003,720.003,786.003,770.93-0.89%386,800
Aug 13, 20253,689.003,875.003,671.003,820.003,804.80-3.75%763,700
Aug 12, 20254,034.004,047.003,969.003,969.003,953.200.13%333,000
Aug 8, 20253,980.004,004.003,945.003,964.003,948.220.15%217,700
Aug 7, 20253,931.003,979.003,900.003,958.003,942.250.69%226,900
Aug 6, 20253,872.003,940.003,856.003,931.003,915.351.68%227,700
Aug 5, 20253,860.003,894.003,825.003,866.003,850.611.26%200,800
Aug 4, 20253,770.003,833.003,733.003,818.003,802.800.85%318,100
Aug 1, 20253,785.003,801.003,740.003,786.003,770.93-2.77%312,600
Jul 31, 20253,694.003,894.003,670.003,894.003,878.505.70%340,000
Jul 30, 20253,647.003,698.003,641.003,684.003,669.341.40%183,600
Jul 29, 20253,615.003,646.003,564.003,633.003,618.54-1.14%210,400
Jul 28, 20253,795.003,795.003,654.003,675.003,660.37-2.91%214,400
Jul 25, 20253,819.003,840.003,785.003,785.003,769.940.83%299,800
Jul 24, 20253,700.003,798.003,684.003,754.003,739.062.88%302,500