Skip to main content
logo
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
4,128.00
+80.00 (1.98%)
Aug 27, 2026, 10:14 AM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20264,068.004,110.004,029.004,048.004,048.00-0.49%277,200
Aug 25, 20264,050.004,068.004,027.004,068.004,068.000.69%182,600
Aug 24, 20264,088.004,105.004,016.004,040.004,040.00-0.35%273,100
Aug 21, 20264,025.004,054.004,002.004,054.004,054.001.17%349,100
Aug 20, 20263,935.004,045.003,930.004,007.004,007.003.35%358,500
Aug 19, 20263,973.003,994.003,852.003,877.003,877.00-1.97%479,900
Aug 18, 20263,866.004,007.003,831.003,955.003,955.000.64%650,300
Aug 17, 20264,030.004,078.003,912.003,930.003,930.00-9.51%890,600
Aug 14, 20264,220.004,390.004,210.004,343.004,343.002.72%400,300
Aug 13, 20264,176.004,228.004,120.004,228.004,228.000.83%472,700
Aug 12, 20264,197.004,239.004,143.004,193.004,193.00-0.10%440,600
Aug 10, 20264,179.004,250.004,137.004,197.004,197.000.43%514,800
Aug 7, 20264,170.004,239.004,151.004,179.004,179.00-0.41%523,500
Aug 6, 20264,215.004,223.004,137.004,196.004,196.000.29%373,600
Aug 5, 20264,218.004,274.004,151.004,184.004,184.000.87%328,200
Aug 4, 20264,200.004,213.004,132.004,148.004,148.00-0.07%401,700
Aug 3, 20264,184.004,204.004,032.004,151.004,151.00-2.42%550,100
Jul 31, 20264,142.004,254.004,096.004,254.004,254.001.00%668,000
Jul 30, 20264,260.004,302.004,154.004,212.004,212.00-1.08%1,341,100
Jul 29, 20264,154.004,285.004,120.004,258.004,258.003.85%531,600
Jul 28, 20264,135.004,168.004,081.004,100.004,100.00-0.49%698,100
Jul 27, 20264,000.004,120.003,987.004,120.004,120.005.21%496,300
Jul 24, 20263,916.003,926.003,860.003,916.003,916.00-1.19%183,300
Jul 23, 20263,911.004,001.003,896.003,963.003,963.000.33%317,500
Jul 22, 20263,990.004,012.003,916.003,950.003,950.00-2.66%501,100
Jul 21, 20264,057.004,127.004,023.004,058.004,058.000.05%429,700
Jul 17, 20264,035.004,112.004,003.004,056.004,056.00-0.47%409,400
Jul 16, 20264,019.004,140.003,998.004,075.004,075.000.92%522,700
Jul 15, 20264,000.004,058.003,951.004,038.004,038.001.15%454,900
Jul 14, 20263,912.004,050.003,912.003,992.003,992.002.04%530,300
Jul 13, 20263,897.003,935.003,870.003,912.003,912.000.10%412,600
Jul 10, 20263,807.004,000.003,800.003,908.003,908.002.65%665,200
Jul 9, 20263,768.003,843.003,731.003,807.003,807.00-0.81%498,700
Jul 8, 20263,810.003,863.003,741.003,838.003,838.004.44%1,018,700
Jul 7, 20263,667.003,720.003,651.003,675.003,675.000.80%364,400
Jul 6, 20263,591.003,652.003,586.003,646.003,646.001.03%258,400
Jul 3, 20263,604.003,640.003,571.003,609.003,609.002.12%362,300
Jul 2, 20263,461.003,623.003,443.003,534.003,534.004.87%627,300
Jul 1, 20263,354.003,415.003,343.003,370.003,370.000.84%325,100
Jun 30, 20263,411.003,424.003,339.003,342.003,342.00-1.36%364,600
Jun 29, 20263,336.003,503.003,312.003,388.003,388.003.76%587,500
Jun 26, 20263,217.003,298.003,200.003,283.003,265.201.74%434,100
Jun 25, 20263,223.003,263.003,205.003,227.003,209.50-1.47%295,200
Jun 24, 20263,244.003,285.003,183.003,275.003,257.241.02%530,800
Jun 23, 20263,519.003,535.003,242.003,242.003,224.42-8.47%896,500
Jun 22, 20263,416.003,576.003,407.003,542.003,522.8018.07%1,729,300
Jun 19, 20263,112.003,112.002,974.003,000.002,983.73-3.97%618,100
Jun 18, 20263,072.003,149.003,057.003,124.003,107.060.84%310,600
Jun 17, 20263,100.003,128.003,063.003,098.003,081.200.49%248,200
Jun 16, 20263,101.003,101.003,042.003,083.003,066.28-0.58%266,700