GMO internet group, Inc. (TYO:9449)
Japan · Delayed Price · Currency is JPY 3,091.00
-81.00 (-2.55%)
May 14, 2026, 3:30 PM JST
GMO internet group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3,172.00 | 3,172.00 | 3,067.00 | 3,091.00 | 3,091.00 | -2.55% | 364,400 |
| May 13, 2026 | 3,144.00 | 3,205.00 | 3,115.00 | 3,172.00 | 3,172.00 | 1.86% | 282,400 |
| May 12, 2026 | 3,220.00 | 3,220.00 | 3,109.00 | 3,114.00 | 3,114.00 | -1.49% | 377,400 |
| May 11, 2026 | 3,195.00 | 3,216.00 | 3,150.00 | 3,161.00 | 3,161.00 | -0.69% | 518,400 |
| May 8, 2026 | 3,080.00 | 3,189.00 | 3,075.00 | 3,183.00 | 3,183.00 | 4.22% | 554,000 |
| May 7, 2026 | 3,096.00 | 3,124.00 | 3,034.00 | 3,054.00 | 3,054.00 | 0.30% | 462,600 |
| May 1, 2026 | 3,065.00 | 3,068.00 | 3,012.00 | 3,045.00 | 3,045.00 | -1.14% | 255,800 |
| Apr 30, 2026 | 3,066.00 | 3,086.00 | 3,012.00 | 3,080.00 | 3,080.00 | -0.90% | 556,400 |
| Apr 28, 2026 | 3,117.00 | 3,143.00 | 3,097.00 | 3,108.00 | 3,108.00 | 0.52% | 368,400 |
| Apr 27, 2026 | 3,129.00 | 3,157.00 | 3,072.00 | 3,092.00 | 3,092.00 | -1.93% | 330,600 |
| Apr 24, 2026 | 3,116.00 | 3,166.00 | 3,101.00 | 3,153.00 | 3,153.00 | -0.47% | 317,200 |
| Apr 23, 2026 | 3,230.00 | 3,246.00 | 3,168.00 | 3,168.00 | 3,168.00 | -2.85% | 395,200 |
| Apr 22, 2026 | 3,323.00 | 3,343.00 | 3,261.00 | 3,261.00 | 3,261.00 | -1.45% | 352,500 |
| Apr 21, 2026 | 3,270.00 | 3,334.00 | 3,222.00 | 3,309.00 | 3,309.00 | 2.26% | 562,900 |
| Apr 20, 2026 | 3,287.00 | 3,287.00 | 3,219.00 | 3,236.00 | 3,236.00 | -1.22% | 327,500 |
| Apr 17, 2026 | 3,232.00 | 3,306.00 | 3,230.00 | 3,276.00 | 3,276.00 | 0.55% | 430,000 |
| Apr 16, 2026 | 3,187.00 | 3,302.00 | 3,185.00 | 3,258.00 | 3,258.00 | 5.68% | 795,500 |
| Apr 15, 2026 | 3,049.00 | 3,099.00 | 3,037.00 | 3,083.00 | 3,083.00 | 1.88% | 272,800 |
| Apr 14, 2026 | 3,043.00 | 3,065.00 | 3,011.00 | 3,026.00 | 3,026.00 | 1.71% | 319,900 |
| Apr 13, 2026 | 2,934.50 | 2,980.50 | 2,927.00 | 2,975.00 | 2,975.00 | 0.35% | 294,700 |
| Apr 10, 2026 | 3,026.00 | 3,032.00 | 2,955.00 | 2,964.50 | 2,964.50 | -2.90% | 377,600 |
| Apr 9, 2026 | 3,111.00 | 3,122.00 | 3,036.00 | 3,053.00 | 3,053.00 | -2.49% | 372,300 |
| Apr 8, 2026 | 3,112.00 | 3,131.00 | 3,070.00 | 3,131.00 | 3,131.00 | 3.57% | 451,000 |
| Apr 7, 2026 | 3,048.00 | 3,071.00 | 3,005.00 | 3,023.00 | 3,023.00 | 0.50% | 264,000 |
| Apr 6, 2026 | 3,001.00 | 3,027.00 | 2,987.50 | 3,008.00 | 3,008.00 | 0.35% | 239,100 |
| Apr 3, 2026 | 2,982.50 | 2,998.50 | 2,962.50 | 2,997.50 | 2,997.50 | 3.33% | 318,500 |
| Apr 2, 2026 | 2,987.50 | 3,013.00 | 2,901.00 | 2,901.00 | 2,901.00 | -2.91% | 353,600 |
| Apr 1, 2026 | 2,939.00 | 2,988.00 | 2,900.50 | 2,988.00 | 2,988.00 | 4.24% | 422,100 |
| Mar 31, 2026 | 2,814.50 | 2,913.50 | 2,805.50 | 2,866.50 | 2,866.50 | 2.50% | 477,900 |
| Mar 30, 2026 | 2,767.50 | 2,809.00 | 2,756.00 | 2,796.50 | 2,796.50 | -2.34% | 370,300 |
| Mar 27, 2026 | 2,834.00 | 2,893.50 | 2,829.00 | 2,863.50 | 2,847.30 | 0.92% | 301,000 |
| Mar 26, 2026 | 2,858.50 | 2,870.50 | 2,816.50 | 2,837.50 | 2,821.45 | -0.80% | 287,200 |
| Mar 25, 2026 | 2,825.00 | 2,876.00 | 2,818.00 | 2,860.50 | 2,844.32 | 0.70% | 329,000 |
| Mar 24, 2026 | 2,825.50 | 2,840.50 | 2,799.00 | 2,840.50 | 2,824.43 | 2.99% | 313,900 |
| Mar 23, 2026 | 2,777.50 | 2,789.50 | 2,755.50 | 2,758.00 | 2,742.40 | -2.46% | 335,800 |
| Mar 19, 2026 | 2,851.00 | 2,900.50 | 2,826.00 | 2,827.50 | 2,811.50 | -3.42% | 352,400 |
| Mar 18, 2026 | 2,854.00 | 2,927.50 | 2,848.50 | 2,927.50 | 2,910.94 | 3.24% | 407,200 |
| Mar 17, 2026 | 2,840.00 | 2,864.50 | 2,821.00 | 2,835.50 | 2,819.46 | 0.28% | 177,400 |
| Mar 16, 2026 | 2,827.50 | 2,871.00 | 2,810.00 | 2,827.50 | 2,811.50 | 0.62% | 394,200 |
| Mar 13, 2026 | 2,810.50 | 2,845.00 | 2,786.00 | 2,810.00 | 2,794.10 | -1.77% | 297,300 |
| Mar 12, 2026 | 2,850.00 | 2,871.00 | 2,831.00 | 2,860.50 | 2,844.32 | -0.63% | 310,800 |
| Mar 11, 2026 | 2,869.00 | 2,912.00 | 2,864.50 | 2,878.50 | 2,862.22 | -0.55% | 310,100 |
| Mar 10, 2026 | 2,889.50 | 2,902.00 | 2,851.00 | 2,894.50 | 2,878.12 | 0.71% | 371,200 |
| Mar 9, 2026 | 2,758.00 | 2,874.00 | 2,753.50 | 2,874.00 | 2,857.74 | -1.17% | 492,000 |
| Mar 6, 2026 | 2,834.00 | 2,917.00 | 2,802.00 | 2,908.00 | 2,891.55 | 3.19% | 430,200 |
| Mar 5, 2026 | 2,815.00 | 2,847.00 | 2,791.50 | 2,818.00 | 2,802.06 | 1.26% | 481,900 |
| Mar 4, 2026 | 2,798.00 | 2,812.00 | 2,731.50 | 2,783.00 | 2,767.26 | -2.28% | 570,400 |
| Mar 3, 2026 | 2,900.00 | 2,918.00 | 2,832.00 | 2,848.00 | 2,831.89 | -3.10% | 445,200 |
| Mar 2, 2026 | 2,922.00 | 2,983.00 | 2,893.00 | 2,939.00 | 2,922.37 | -1.94% | 419,300 |
| Feb 27, 2026 | 3,010.00 | 3,064.00 | 2,976.00 | 2,997.00 | 2,980.04 | 1.25% | 917,300 |