Skip to main content
logo
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
4,038.00
+46.00 (1.15%)
Jul 15, 2026, 3:30 PM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20264,000.004,058.003,951.004,054.004,054.001.55%373,200
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, 20263,336.003,503.003,312.003,388.003,388.003.81%587,500
Jun 26, 20263,217.003,298.003,200.003,283.003,263.501.74%434,100
Jun 25, 20263,223.003,263.003,205.003,227.003,207.83-1.47%295,200
Jun 24, 20263,244.003,285.003,183.003,275.003,255.551.02%530,800
Jun 23, 20263,519.003,535.003,242.003,242.003,222.74-8.47%896,500
Jun 22, 20263,416.003,576.003,407.003,542.003,520.9618.07%1,729,300
Jun 19, 20263,112.003,112.002,974.003,000.002,982.18-3.97%618,100
Jun 18, 20263,072.003,149.003,057.003,124.003,105.440.84%310,600
Jun 17, 20263,100.003,128.003,063.003,098.003,079.600.49%248,200
Jun 16, 20263,101.003,101.003,042.003,083.003,064.69-0.58%266,700
Jun 15, 20263,120.003,137.003,080.003,101.003,082.580.58%233,300
Jun 12, 20263,090.003,145.003,053.003,083.003,064.69-2.00%394,800
Jun 11, 20263,161.003,180.003,105.003,146.003,127.31-0.79%250,300
Jun 10, 20263,198.003,208.003,132.003,171.003,152.17-0.84%259,200
Jun 9, 20263,159.003,216.003,116.003,198.003,179.001.14%391,000
Jun 8, 20263,160.003,196.003,120.003,162.003,143.22-2.11%357,600
Jun 5, 20263,249.003,274.003,212.003,230.003,210.81-0.46%229,500
Jun 4, 20263,237.003,332.003,221.003,245.003,225.73-1.87%429,500
Jun 3, 20263,243.003,315.003,141.003,307.003,287.36-0.60%487,200
Jun 2, 20263,358.003,370.003,304.003,327.003,307.24-0.83%294,600
Jun 1, 20263,326.003,387.003,317.003,355.003,335.072.13%375,800
May 29, 20263,330.003,416.003,285.003,285.003,265.490.06%617,000
May 28, 20263,300.003,311.003,242.003,283.003,263.50-1.41%310,600
May 27, 20263,400.003,401.003,294.003,330.003,310.22-2.43%441,900
May 26, 20263,451.003,495.003,379.003,413.003,392.73-0.73%531,000
May 25, 20263,425.003,445.003,310.003,438.003,417.581.24%618,700
May 22, 20263,307.003,431.003,293.003,396.003,375.832.38%523,000
May 21, 20263,300.003,355.003,260.003,317.003,297.300.30%308,200
May 20, 20263,350.003,378.003,294.003,307.003,287.36-1.22%416,700
May 19, 20263,330.003,367.003,264.003,348.003,328.111.15%675,300
May 18, 20263,345.003,345.003,217.003,310.003,290.347.50%678,200
May 15, 20263,129.003,154.003,051.003,079.003,060.71-0.39%374,700
May 14, 20263,172.003,172.003,067.003,091.003,072.64-2.55%364,400
May 13, 20263,144.003,205.003,115.003,172.003,153.161.86%282,400
May 12, 20263,220.003,220.003,109.003,114.003,095.50-1.49%377,400
May 11, 20263,195.003,216.003,150.003,161.003,142.22-0.69%518,400
May 8, 20263,080.003,189.003,075.003,183.003,164.094.22%554,000
May 7, 20263,096.003,124.003,034.003,054.003,035.860.30%462,600