Skip to main content
logo
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
3,957.00
-26.00 (-0.65%)
Jan 22, 2026, 3:30 PM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,983.004,005.003,961.004,001.00-0.45%71,600
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, 20254,015.004,040.003,988.004,005.003,990.300.86%124,100
Dec 25, 20253,950.003,977.003,931.003,971.003,956.421.07%85,200
Dec 24, 20253,951.003,973.003,911.003,929.003,914.58-0.81%108,200
Dec 23, 20253,938.004,015.003,935.003,961.003,946.46-0.08%163,900
Dec 22, 20253,960.003,986.003,924.003,964.003,949.451.05%246,100
Dec 19, 20253,855.003,978.003,839.003,923.003,908.602.45%318,300
Dec 18, 20253,843.003,855.003,793.003,829.003,814.95-0.23%246,100
Dec 17, 20253,800.003,854.003,752.003,838.003,823.911.13%236,000
Dec 16, 20253,892.003,892.003,795.003,795.003,781.07-2.19%234,400
Dec 15, 20253,884.003,897.003,854.003,880.003,865.76-0.10%188,000
Dec 12, 20253,856.003,891.003,843.003,884.003,869.742.08%155,400
Dec 11, 20253,929.003,929.003,794.003,805.003,791.03-2.39%195,300
Dec 10, 20253,895.003,930.003,880.003,898.003,883.690.41%137,900
Dec 9, 20253,915.003,933.003,850.003,882.003,867.75-0.72%166,700
Dec 8, 20253,895.003,925.003,880.003,910.003,895.650.88%111,600
Dec 5, 20253,900.003,934.003,835.003,876.003,861.77-1.17%236,000
Dec 4, 20253,878.003,949.003,874.003,922.003,907.601.29%244,100
Dec 3, 20253,910.003,937.003,871.003,872.003,857.79-1.48%316,900
Dec 2, 20253,999.004,028.003,912.003,930.003,915.58-0.76%289,200
Dec 1, 20254,011.004,027.003,917.003,960.003,945.47-1.27%301,100
Nov 28, 20254,034.004,048.003,980.004,011.003,996.28-1.23%408,400
Nov 27, 20253,995.004,110.003,965.004,061.004,046.090.84%486,600
Nov 26, 20253,724.004,027.003,691.004,027.004,012.2212.36%1,034,500
Nov 25, 20253,593.003,619.003,548.003,584.003,570.85-0.80%165,900
Nov 21, 20253,497.003,613.003,484.003,613.003,599.744.06%359,400
Nov 20, 20253,491.003,516.003,453.003,472.003,459.261.14%159,300
Nov 19, 20253,423.003,481.003,389.003,433.003,420.400.50%150,400
Nov 18, 20253,524.003,540.003,416.003,416.003,403.46-3.50%183,000
Nov 17, 20253,544.003,582.003,438.003,540.003,527.01-1.72%291,400
Nov 14, 20253,375.003,636.003,365.003,602.003,588.784.59%514,800
Nov 13, 20253,526.003,547.003,444.003,444.003,431.36-1.18%276,900
Nov 12, 20253,468.003,493.003,445.003,485.003,472.210.90%187,400
Nov 11, 20253,456.003,469.003,417.003,454.003,441.32-0.06%150,300
Nov 10, 20253,415.003,457.003,394.003,456.003,443.321.98%173,700
Nov 7, 20253,370.003,400.003,360.003,389.003,376.560.56%166,800