Skip to main content
logo
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
3,846.00
-76.00 (-1.94%)
Oct 8, 2026, 11:30 AM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,876.003,909.003,845.003,846.003,846.00-1.94%192,500
Oct 7, 20263,988.003,998.003,916.003,922.003,922.00-0.88%414,100
Oct 6, 20263,975.004,010.003,921.003,957.003,957.000.08%377,200
Oct 5, 20263,968.003,987.003,900.003,954.003,954.00-0.35%302,100
Oct 2, 20263,981.004,005.003,921.003,968.003,968.00-0.28%273,200
Oct 1, 20263,966.004,057.003,942.003,979.003,979.001.04%421,900
Sep 30, 20263,939.003,940.003,872.003,938.003,938.000.41%260,300
Sep 29, 20263,976.003,976.003,908.003,922.003,922.00-1.23%219,300
Sep 28, 20263,993.004,038.003,964.003,992.003,971.00-258,300
Sep 25, 20263,943.003,998.003,909.003,992.003,971.001.73%275,400
Sep 24, 20263,968.003,980.003,903.003,924.003,903.36-1.13%305,600
Sep 18, 20263,991.004,009.003,955.003,969.003,948.12-0.45%354,500
Sep 17, 20263,972.004,010.003,952.003,987.003,966.030.38%234,000
Sep 16, 20263,976.004,000.003,940.003,972.003,951.11-0.10%257,600
Sep 15, 20264,006.004,006.003,931.003,976.003,955.081.02%250,300
Sep 14, 20263,816.003,936.003,816.003,936.003,915.293.14%207,700
Sep 11, 20263,836.003,885.003,763.003,816.003,795.93-0.52%234,200
Sep 10, 20263,775.003,863.003,760.003,836.003,815.821.43%223,000
Sep 9, 20263,827.003,827.003,752.003,782.003,762.10-2.00%327,200
Sep 8, 20263,901.003,921.003,845.003,859.003,838.70-1.88%211,100
Sep 7, 20264,021.004,025.003,918.003,933.003,912.31-3.86%343,500
Sep 4, 20264,008.004,091.003,999.004,091.004,069.483.13%261,000
Sep 3, 20264,057.004,061.003,961.003,967.003,946.13-0.87%279,700
Sep 2, 20264,132.004,141.004,002.004,002.003,980.95-4.76%317,100
Sep 1, 20264,203.004,253.004,190.004,202.004,179.900.10%277,800
Aug 31, 20264,251.004,253.004,192.004,198.004,175.92-1.43%344,800
Aug 28, 20264,130.004,277.004,122.004,259.004,236.603.15%350,000
Aug 27, 20264,051.004,138.004,004.004,129.004,107.282.00%201,800
Aug 26, 20264,068.004,110.004,029.004,048.004,026.71-0.49%277,200
Aug 25, 20264,050.004,068.004,027.004,068.004,046.600.69%182,600
Aug 24, 20264,088.004,105.004,016.004,040.004,018.75-0.35%273,100
Aug 21, 20264,025.004,054.004,002.004,054.004,032.671.17%349,100
Aug 20, 20263,935.004,045.003,930.004,007.003,985.923.35%358,500
Aug 19, 20263,973.003,994.003,852.003,877.003,856.60-1.97%479,900
Aug 18, 20263,866.004,007.003,831.003,955.003,934.190.64%650,300
Aug 17, 20264,030.004,078.003,912.003,930.003,909.33-9.51%890,600
Aug 14, 20264,220.004,390.004,210.004,343.004,320.152.72%400,300
Aug 13, 20264,176.004,228.004,120.004,228.004,205.760.83%472,700
Aug 12, 20264,197.004,239.004,143.004,193.004,170.94-0.10%440,600
Aug 10, 20264,179.004,250.004,137.004,197.004,174.920.43%514,800
Aug 7, 20264,170.004,239.004,151.004,179.004,157.02-0.41%523,500
Aug 6, 20264,215.004,223.004,137.004,196.004,173.930.29%373,600
Aug 5, 20264,218.004,274.004,151.004,184.004,161.990.87%328,200
Aug 4, 20264,200.004,213.004,132.004,148.004,126.18-0.07%401,700
Aug 3, 20264,184.004,204.004,032.004,151.004,129.16-2.42%550,100
Jul 31, 20264,142.004,254.004,096.004,254.004,231.621.00%668,000
Jul 30, 20264,260.004,302.004,154.004,212.004,189.84-1.08%1,341,100
Jul 29, 20264,154.004,285.004,120.004,258.004,235.603.85%531,600
Jul 28, 20264,135.004,168.004,081.004,100.004,078.43-0.49%698,100
Jul 27, 20264,000.004,120.003,987.004,120.004,098.335.21%496,300