Skip to main content
logo
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
3,223.00
-19.00 (-0.59%)
Jun 24, 2026, 2:39 PM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20263,519.003,535.003,242.003,242.003,242.00-8.47%896,500
Jun 22, 20263,416.003,576.003,407.003,542.003,542.0018.07%1,729,300
Jun 19, 20263,112.003,112.002,974.003,000.003,000.00-3.97%618,100
Jun 18, 20263,072.003,149.003,057.003,124.003,124.000.84%310,600
Jun 17, 20263,100.003,128.003,063.003,098.003,098.000.49%248,200
Jun 16, 20263,101.003,101.003,042.003,083.003,083.00-0.58%266,700
Jun 15, 20263,120.003,137.003,080.003,101.003,101.000.58%233,300
Jun 12, 20263,090.003,145.003,053.003,083.003,083.00-2.00%394,800
Jun 11, 20263,161.003,180.003,105.003,146.003,146.00-0.79%250,300
Jun 10, 20263,198.003,208.003,132.003,171.003,171.00-0.84%259,200
Jun 9, 20263,159.003,216.003,116.003,198.003,198.001.14%391,000
Jun 8, 20263,160.003,196.003,120.003,162.003,162.00-2.11%357,600
Jun 5, 20263,249.003,274.003,212.003,230.003,230.00-0.46%229,500
Jun 4, 20263,237.003,332.003,221.003,245.003,245.00-1.87%429,500
Jun 3, 20263,243.003,315.003,141.003,307.003,307.00-0.60%487,200
Jun 2, 20263,358.003,370.003,304.003,327.003,327.00-0.83%294,600
Jun 1, 20263,326.003,387.003,317.003,355.003,355.002.13%375,800
May 29, 20263,330.003,416.003,285.003,285.003,285.000.06%617,000
May 28, 20263,300.003,311.003,242.003,283.003,283.00-1.41%310,600
May 27, 20263,400.003,401.003,294.003,330.003,330.00-2.43%441,900
May 26, 20263,451.003,495.003,379.003,413.003,413.00-0.73%531,000
May 25, 20263,425.003,445.003,310.003,438.003,438.001.24%618,700
May 22, 20263,307.003,431.003,293.003,396.003,396.002.38%523,000
May 21, 20263,300.003,355.003,260.003,317.003,317.000.30%308,200
May 20, 20263,350.003,378.003,294.003,307.003,307.00-1.22%416,700
May 19, 20263,330.003,367.003,264.003,348.003,348.001.15%675,300
May 18, 20263,345.003,345.003,217.003,310.003,310.007.50%678,200
May 15, 20263,129.003,154.003,051.003,079.003,079.00-0.39%374,700
May 14, 20263,172.003,172.003,067.003,091.003,091.00-2.55%364,400
May 13, 20263,144.003,205.003,115.003,172.003,172.001.86%282,400
May 12, 20263,220.003,220.003,109.003,114.003,114.00-1.49%377,400
May 11, 20263,195.003,216.003,150.003,161.003,161.00-0.69%518,400
May 8, 20263,080.003,189.003,075.003,183.003,183.004.22%554,000
May 7, 20263,096.003,124.003,034.003,054.003,054.000.30%462,600
May 1, 20263,065.003,068.003,012.003,045.003,045.00-1.14%255,800
Apr 30, 20263,066.003,086.003,012.003,080.003,080.00-0.90%556,400
Apr 28, 20263,117.003,143.003,097.003,108.003,108.000.52%368,400
Apr 27, 20263,129.003,157.003,072.003,092.003,092.00-1.93%330,600
Apr 24, 20263,116.003,166.003,101.003,153.003,153.00-0.47%317,200
Apr 23, 20263,230.003,246.003,168.003,168.003,168.00-2.85%395,200
Apr 22, 20263,323.003,343.003,261.003,261.003,261.00-1.45%352,500
Apr 21, 20263,270.003,334.003,222.003,309.003,309.002.26%562,900
Apr 20, 20263,287.003,287.003,219.003,236.003,236.00-1.22%327,500
Apr 17, 20263,232.003,306.003,230.003,276.003,276.000.55%430,000
Apr 16, 20263,187.003,302.003,185.003,258.003,258.005.68%795,500
Apr 15, 20263,049.003,099.003,037.003,083.003,083.001.88%272,800
Apr 14, 20263,043.003,065.003,011.003,026.003,026.001.71%319,900
Apr 13, 20262,934.502,980.502,927.002,975.002,975.000.35%294,700
Apr 10, 20263,026.003,032.002,955.002,964.502,964.50-2.90%377,600
Apr 9, 20263,111.003,122.003,036.003,053.003,053.00-2.49%372,300