GMO internet group, Inc.(9449) Historical

52 Week High Aug 12, 2025

4,047 JPY

52 Week Low Sep 24, 2024

2,381 JPY

Yearly High Aug 12, 2025

4,047 JPY

Yearly Low Jan 17, 2025

2,499 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 19, 2025	3,905	3,924	3,810	3,816	-79	-2.03%	370,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 18, 2025	3,908	3,914	3,878	3,895	-19	-0.49%	223,600
Sep 17, 2025	3,850	3,915	3,828	3,914	+47	+1.22%	198,100
Sep 16, 2025	3,928	3,948	3,847	3,867	-92	-2.32%	265,900
Sep 12, 2025	3,914	3,964	3,890	3,959	+67	+1.72%	195,300
Sep 11, 2025	3,918	3,929	3,860	3,892	-17	-0.43%	146,000
Sep 10, 2025	3,855	3,926	3,840	3,909	+54	+1.40%	140,200
Sep 9, 2025	3,885	3,908	3,835	3,855	-25	-0.64%	154,700
Sep 8, 2025	3,839	3,881	3,833	3,880	+41	+1.07%	190,200
Sep 5, 2025	3,926	3,926	3,802	3,839	-96	-2.44%	383,800
Sep 4, 2025	3,868	3,935	3,832	3,935	+72	+1.86%	152,500
Sep 3, 2025	3,946	3,965	3,836	3,863	-65	-1.65%	223,400
Sep 2, 2025	3,932	3,958	3,905	3,928	-3	-0.08%	157,700
Sep 1, 2025	3,950	4,015	3,908	3,931	-24	-0.61%	158,700
Aug 29, 2025	3,925	3,968	3,910	3,955	+30	+0.76%	155,800
Aug 28, 2025	3,911	3,934	3,893	3,925	-13	-0.33%	155,700
Aug 27, 2025	3,977	3,996	3,915	3,938	-20	-0.51%	239,600
Aug 26, 2025	3,867	3,988	3,853	3,958	+88	+2.27%	389,200
Aug 25, 2025	3,903	3,903	3,825	3,870	-33	-0.85%	305,200
Aug 22, 2025	3,925	3,938	3,862	3,903	-1	-0.03%	213,400
Aug 21, 2025	3,812	3,924	3,808	3,904	+92	+2.41%	311,900