GMO internet group, Inc. (TYO:9449)
Japan · Delayed Price · Currency is JPY 2,860.50
+20.00 (0.70%)
At close: Mar 25, 2026
GMO internet group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2,825.00 | 2,876.00 | 2,818.00 | 2,874.50 | - | 1.20% | 98,900 |
| Mar 24, 2026 | 2,825.50 | 2,840.50 | 2,799.00 | 2,840.50 | 2,840.50 | 2.99% | 313,900 |
| Mar 23, 2026 | 2,777.50 | 2,789.50 | 2,755.50 | 2,758.00 | 2,758.00 | -2.46% | 335,800 |
| Mar 19, 2026 | 2,851.00 | 2,900.50 | 2,826.00 | 2,827.50 | 2,827.50 | -3.42% | 352,400 |
| Mar 18, 2026 | 2,854.00 | 2,927.50 | 2,848.50 | 2,927.50 | 2,927.50 | 3.24% | 407,200 |
| Mar 17, 2026 | 2,840.00 | 2,864.50 | 2,821.00 | 2,835.50 | 2,835.50 | 0.28% | 177,400 |
| Mar 16, 2026 | 2,827.50 | 2,871.00 | 2,810.00 | 2,827.50 | 2,827.50 | 0.62% | 394,200 |
| Mar 13, 2026 | 2,810.50 | 2,845.00 | 2,786.00 | 2,810.00 | 2,810.00 | -1.77% | 297,300 |
| Mar 12, 2026 | 2,850.00 | 2,871.00 | 2,831.00 | 2,860.50 | 2,860.50 | -0.63% | 310,800 |
| Mar 11, 2026 | 2,869.00 | 2,912.00 | 2,864.50 | 2,878.50 | 2,878.50 | -0.55% | 310,100 |
| Mar 10, 2026 | 2,889.50 | 2,902.00 | 2,851.00 | 2,894.50 | 2,894.50 | 0.71% | 371,200 |
| Mar 9, 2026 | 2,758.00 | 2,874.00 | 2,753.50 | 2,874.00 | 2,874.00 | -1.17% | 492,000 |
| Mar 6, 2026 | 2,834.00 | 2,917.00 | 2,802.00 | 2,908.00 | 2,908.00 | 3.19% | 430,200 |
| Mar 5, 2026 | 2,815.00 | 2,847.00 | 2,791.50 | 2,818.00 | 2,818.00 | 1.26% | 481,900 |
| Mar 4, 2026 | 2,798.00 | 2,812.00 | 2,731.50 | 2,783.00 | 2,783.00 | -2.28% | 570,400 |
| Mar 3, 2026 | 2,900.00 | 2,918.00 | 2,832.00 | 2,848.00 | 2,848.00 | -3.10% | 445,200 |
| Mar 2, 2026 | 2,922.00 | 2,983.00 | 2,893.00 | 2,939.00 | 2,939.00 | -1.94% | 419,300 |
| Feb 27, 2026 | 3,010.00 | 3,064.00 | 2,976.00 | 2,997.00 | 2,997.00 | 1.25% | 917,300 |
| Feb 26, 2026 | 2,862.00 | 2,972.00 | 2,852.00 | 2,960.00 | 2,960.00 | 4.24% | 665,300 |
| Feb 25, 2026 | 2,840.50 | 2,878.50 | 2,815.00 | 2,839.50 | 2,839.50 | 0.83% | 422,800 |
| Feb 24, 2026 | 2,880.00 | 2,883.00 | 2,783.00 | 2,816.00 | 2,816.00 | -3.89% | 475,900 |
| Feb 20, 2026 | 3,025.00 | 3,036.00 | 2,913.50 | 2,930.00 | 2,930.00 | -4.15% | 484,800 |
| Feb 19, 2026 | 3,072.00 | 3,081.00 | 3,040.00 | 3,057.00 | 3,057.00 | 0.30% | 257,800 |
| Feb 18, 2026 | 3,077.00 | 3,090.00 | 3,043.00 | 3,048.00 | 3,048.00 | 0.07% | 287,000 |
| Feb 17, 2026 | 3,085.00 | 3,092.00 | 3,006.00 | 3,046.00 | 3,046.00 | -2.09% | 501,100 |
| Feb 16, 2026 | 3,170.00 | 3,181.00 | 3,073.00 | 3,111.00 | 3,111.00 | -1.49% | 459,900 |
| Feb 13, 2026 | 3,480.00 | 3,482.00 | 3,153.00 | 3,158.00 | 3,158.00 | -14.09% | 1,010,200 |
| Feb 12, 2026 | 3,687.00 | 3,738.00 | 3,618.00 | 3,676.00 | 3,676.00 | -0.30% | 289,600 |
| Feb 10, 2026 | 3,610.00 | 3,740.00 | 3,589.00 | 3,687.00 | 3,687.00 | 2.76% | 313,400 |
| Feb 9, 2026 | 3,630.00 | 3,651.00 | 3,571.00 | 3,588.00 | 3,588.00 | 1.07% | 206,400 |
| Feb 6, 2026 | 3,601.00 | 3,605.00 | 3,522.00 | 3,550.00 | 3,550.00 | -2.53% | 339,400 |
| Feb 5, 2026 | 3,724.00 | 3,747.00 | 3,642.00 | 3,642.00 | 3,642.00 | -0.33% | 329,400 |
| Feb 4, 2026 | 3,779.00 | 3,823.00 | 3,652.00 | 3,654.00 | 3,654.00 | -4.30% | 459,600 |
| Feb 3, 2026 | 3,826.00 | 3,851.00 | 3,783.00 | 3,818.00 | 3,818.00 | 0.50% | 229,200 |
| Feb 2, 2026 | 3,914.00 | 3,917.00 | 3,799.00 | 3,799.00 | 3,799.00 | -1.35% | 293,100 |
| Jan 30, 2026 | 3,829.00 | 3,881.00 | 3,807.00 | 3,851.00 | 3,851.00 | 0.73% | 446,800 |
| Jan 29, 2026 | 3,840.00 | 3,850.00 | 3,800.00 | 3,823.00 | 3,823.00 | -0.68% | 234,000 |
| Jan 28, 2026 | 3,882.00 | 3,900.00 | 3,838.00 | 3,849.00 | 3,849.00 | -2.14% | 325,500 |
| Jan 27, 2026 | 3,951.00 | 3,990.00 | 3,905.00 | 3,933.00 | 3,933.00 | -0.46% | 192,700 |
| Jan 26, 2026 | 4,020.00 | 4,027.00 | 3,942.00 | 3,951.00 | 3,951.00 | -2.44% | 332,700 |
| Jan 23, 2026 | 3,998.00 | 4,098.00 | 3,989.00 | 4,050.00 | 4,050.00 | 2.35% | 190,000 |
| Jan 22, 2026 | 3,983.00 | 4,005.00 | 3,957.00 | 3,957.00 | 3,957.00 | -0.65% | 206,700 |
| Jan 21, 2026 | 4,000.00 | 4,010.00 | 3,942.00 | 3,983.00 | 3,983.00 | -1.65% | 189,800 |
| Jan 20, 2026 | 4,073.00 | 4,097.00 | 4,048.00 | 4,050.00 | 4,050.00 | -0.56% | 200,300 |
| Jan 19, 2026 | 4,080.00 | 4,089.00 | 4,036.00 | 4,073.00 | 4,073.00 | -0.37% | 182,500 |
| Jan 16, 2026 | 4,071.00 | 4,088.00 | 4,034.00 | 4,088.00 | 4,088.00 | -0.29% | 230,700 |
| Jan 15, 2026 | 4,021.00 | 4,118.00 | 4,020.00 | 4,100.00 | 4,100.00 | 1.11% | 236,100 |
| Jan 14, 2026 | 4,000.00 | 4,094.00 | 3,969.00 | 4,055.00 | 4,055.00 | 1.17% | 305,400 |
| Jan 13, 2026 | 4,044.00 | 4,044.00 | 3,970.00 | 4,008.00 | 4,008.00 | 0.33% | 262,200 |
| Jan 9, 2026 | 4,000.00 | 4,045.00 | 3,990.00 | 3,995.00 | 3,995.00 | - | 217,400 |