Skip to main content
logo
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
3,276.00
-31.00 (-0.94%)
Jun 4, 2026, 9:29 AM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20263,112.003,131.003,070.003,131.003,131.003.57%451,000
Apr 7, 20263,048.003,071.003,005.003,023.003,023.000.50%264,000
Apr 6, 20263,001.003,027.002,987.503,008.003,008.000.35%239,100
Apr 3, 20262,982.502,998.502,962.502,997.502,997.503.33%318,500
Apr 2, 20262,987.503,013.002,901.002,901.002,901.00-2.91%353,600
Apr 1, 20262,939.002,988.002,900.502,988.002,988.004.24%422,100
Mar 31, 20262,814.502,913.502,805.502,866.502,866.502.50%477,900
Mar 30, 20262,767.502,809.002,756.002,796.502,796.50-1.78%370,300
Mar 27, 20262,834.002,893.502,829.002,863.502,847.300.92%301,000
Mar 26, 20262,858.502,870.502,816.502,837.502,821.45-0.80%287,200
Mar 25, 20262,825.002,876.002,818.002,860.502,844.320.70%329,000
Mar 24, 20262,825.502,840.502,799.002,840.502,824.432.99%313,900
Mar 23, 20262,777.502,789.502,755.502,758.002,742.40-2.46%335,800
Mar 19, 20262,851.002,900.502,826.002,827.502,811.50-3.42%352,400