GMO internet group, Inc. (TYO:9449)
Japan · Delayed Price · Currency is JPY 3,971.00
-5.00 (-0.13%)
Sep 16, 2026, 1:54 PM JST
GMO internet group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3,976.00 | 4,000.00 | 3,940.00 | 3,972.00 | - | -0.10% | 112,900 |
| Sep 15, 2026 | 4,006.00 | 4,006.00 | 3,931.00 | 3,976.00 | 3,976.00 | 1.02% | 250,300 |
| Sep 14, 2026 | 3,816.00 | 3,936.00 | 3,816.00 | 3,936.00 | 3,936.00 | 3.14% | 207,700 |
| Sep 11, 2026 | 3,836.00 | 3,885.00 | 3,763.00 | 3,816.00 | 3,816.00 | -0.52% | 234,200 |
| Sep 10, 2026 | 3,775.00 | 3,863.00 | 3,760.00 | 3,836.00 | 3,836.00 | 1.43% | 223,000 |
| Sep 9, 2026 | 3,827.00 | 3,827.00 | 3,752.00 | 3,782.00 | 3,782.00 | -2.00% | 327,200 |
| Sep 8, 2026 | 3,901.00 | 3,921.00 | 3,845.00 | 3,859.00 | 3,859.00 | -1.88% | 211,100 |
| Sep 7, 2026 | 4,021.00 | 4,025.00 | 3,918.00 | 3,933.00 | 3,933.00 | -3.86% | 343,500 |
| Sep 4, 2026 | 4,008.00 | 4,091.00 | 3,999.00 | 4,091.00 | 4,091.00 | 3.13% | 261,000 |
| Sep 3, 2026 | 4,057.00 | 4,061.00 | 3,961.00 | 3,967.00 | 3,967.00 | -0.87% | 279,700 |
| Sep 2, 2026 | 4,132.00 | 4,141.00 | 4,002.00 | 4,002.00 | 4,002.00 | -4.76% | 317,100 |
| Sep 1, 2026 | 4,203.00 | 4,253.00 | 4,190.00 | 4,202.00 | 4,202.00 | 0.10% | 277,800 |
| Aug 31, 2026 | 4,251.00 | 4,253.00 | 4,192.00 | 4,198.00 | 4,198.00 | -1.43% | 344,800 |
| Aug 28, 2026 | 4,130.00 | 4,277.00 | 4,122.00 | 4,259.00 | 4,259.00 | 3.15% | 350,000 |
| Aug 27, 2026 | 4,051.00 | 4,138.00 | 4,004.00 | 4,129.00 | 4,129.00 | 2.00% | 201,800 |
| Aug 26, 2026 | 4,068.00 | 4,110.00 | 4,029.00 | 4,048.00 | 4,048.00 | -0.49% | 277,200 |
| Aug 25, 2026 | 4,050.00 | 4,068.00 | 4,027.00 | 4,068.00 | 4,068.00 | 0.69% | 182,600 |
| Aug 24, 2026 | 4,088.00 | 4,105.00 | 4,016.00 | 4,040.00 | 4,040.00 | -0.35% | 273,100 |
| Aug 21, 2026 | 4,025.00 | 4,054.00 | 4,002.00 | 4,054.00 | 4,054.00 | 1.17% | 349,100 |
| Aug 20, 2026 | 3,935.00 | 4,045.00 | 3,930.00 | 4,007.00 | 4,007.00 | 3.35% | 358,500 |
| Aug 19, 2026 | 3,973.00 | 3,994.00 | 3,852.00 | 3,877.00 | 3,877.00 | -1.97% | 479,900 |
| Aug 18, 2026 | 3,866.00 | 4,007.00 | 3,831.00 | 3,955.00 | 3,955.00 | 0.64% | 650,300 |
| Aug 17, 2026 | 4,030.00 | 4,078.00 | 3,912.00 | 3,930.00 | 3,930.00 | -9.51% | 890,600 |
| Aug 14, 2026 | 4,220.00 | 4,390.00 | 4,210.00 | 4,343.00 | 4,343.00 | 2.72% | 400,300 |
| Aug 13, 2026 | 4,176.00 | 4,228.00 | 4,120.00 | 4,228.00 | 4,228.00 | 0.83% | 472,700 |
| Aug 12, 2026 | 4,197.00 | 4,239.00 | 4,143.00 | 4,193.00 | 4,193.00 | -0.10% | 440,600 |
| Aug 10, 2026 | 4,179.00 | 4,250.00 | 4,137.00 | 4,197.00 | 4,197.00 | 0.43% | 514,800 |
| Aug 7, 2026 | 4,170.00 | 4,239.00 | 4,151.00 | 4,179.00 | 4,179.00 | -0.41% | 523,500 |
| Aug 6, 2026 | 4,215.00 | 4,223.00 | 4,137.00 | 4,196.00 | 4,196.00 | 0.29% | 373,600 |
| Aug 5, 2026 | 4,218.00 | 4,274.00 | 4,151.00 | 4,184.00 | 4,184.00 | 0.87% | 328,200 |
| Aug 4, 2026 | 4,200.00 | 4,213.00 | 4,132.00 | 4,148.00 | 4,148.00 | -0.07% | 401,700 |
| Aug 3, 2026 | 4,184.00 | 4,204.00 | 4,032.00 | 4,151.00 | 4,151.00 | -2.42% | 550,100 |
| Jul 31, 2026 | 4,142.00 | 4,254.00 | 4,096.00 | 4,254.00 | 4,254.00 | 1.00% | 668,000 |
| Jul 30, 2026 | 4,260.00 | 4,302.00 | 4,154.00 | 4,212.00 | 4,212.00 | -1.08% | 1,341,100 |
| Jul 29, 2026 | 4,154.00 | 4,285.00 | 4,120.00 | 4,258.00 | 4,258.00 | 3.85% | 531,600 |
| Jul 28, 2026 | 4,135.00 | 4,168.00 | 4,081.00 | 4,100.00 | 4,100.00 | -0.49% | 698,100 |
| Jul 27, 2026 | 4,000.00 | 4,120.00 | 3,987.00 | 4,120.00 | 4,120.00 | 5.21% | 496,300 |
| Jul 24, 2026 | 3,916.00 | 3,926.00 | 3,860.00 | 3,916.00 | 3,916.00 | -1.19% | 183,300 |
| Jul 23, 2026 | 3,911.00 | 4,001.00 | 3,896.00 | 3,963.00 | 3,963.00 | 0.33% | 317,500 |
| Jul 22, 2026 | 3,990.00 | 4,012.00 | 3,916.00 | 3,950.00 | 3,950.00 | -2.66% | 501,100 |
| Jul 21, 2026 | 4,057.00 | 4,127.00 | 4,023.00 | 4,058.00 | 4,058.00 | 0.05% | 429,700 |
| Jul 17, 2026 | 4,035.00 | 4,112.00 | 4,003.00 | 4,056.00 | 4,056.00 | -0.47% | 409,400 |
| Jul 16, 2026 | 4,019.00 | 4,140.00 | 3,998.00 | 4,075.00 | 4,075.00 | 0.92% | 522,700 |
| Jul 15, 2026 | 4,000.00 | 4,058.00 | 3,951.00 | 4,038.00 | 4,038.00 | 1.15% | 454,900 |
| Jul 14, 2026 | 3,912.00 | 4,050.00 | 3,912.00 | 3,992.00 | 3,992.00 | 2.04% | 530,300 |
| Jul 13, 2026 | 3,897.00 | 3,935.00 | 3,870.00 | 3,912.00 | 3,912.00 | 0.10% | 412,600 |
| Jul 10, 2026 | 3,807.00 | 4,000.00 | 3,800.00 | 3,908.00 | 3,908.00 | 2.65% | 665,200 |
| Jul 9, 2026 | 3,768.00 | 3,843.00 | 3,731.00 | 3,807.00 | 3,807.00 | -0.81% | 498,700 |
| Jul 8, 2026 | 3,810.00 | 3,863.00 | 3,741.00 | 3,838.00 | 3,838.00 | 4.44% | 1,018,700 |
| Jul 7, 2026 | 3,667.00 | 3,720.00 | 3,651.00 | 3,675.00 | 3,675.00 | 0.80% | 364,400 |