GMO internet group, Inc.(9449) Historical

52 Week High Jan 15, 2026

4,118.0 JPY

52 Week Low Apr 7, 2025

2,710.0 JPY

Yearly High Jan 15, 2026

4,118.0 JPY

Yearly Low Jan 17, 2025

2,499.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 25, 2026	2,840	2,878	2,815	2,839	+23	+0.83%	422,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 24, 2026	2,880.0	2,883.0	2,783.0	2,816.0	-114.0	-3.89%	475,900
Feb 20, 2026	3,025.0	3,036.0	2,913.5	2,930.0	-127.0	-4.15%	484,800
Feb 19, 2026	3,072.0	3,081.0	3,040.0	3,057.0	+9.0	+0.30%	257,800
Feb 18, 2026	3,077.0	3,090.0	3,043.0	3,048.0	+2.0	+0.07%	287,000
Feb 17, 2026	3,085.0	3,092.0	3,006.0	3,046.0	-65.0	-2.09%	501,100
Feb 16, 2026	3,170.0	3,181.0	3,073.0	3,111.0	-47.0	-1.49%	459,900
Feb 13, 2026	3,480.0	3,482.0	3,153.0	3,158.0	-518.0	-14.09%	1,010,200
Feb 12, 2026	3,687.0	3,738.0	3,618.0	3,676.0	-11.0	-0.30%	289,600
Feb 10, 2026	3,610.0	3,740.0	3,589.0	3,687.0	+99.0	+2.76%	313,400
Feb 9, 2026	3,630.0	3,651.0	3,571.0	3,588.0	+38.0	+1.07%	206,400
Feb 6, 2026	3,601.0	3,605.0	3,522.0	3,550.0	-92.0	-2.53%	339,400
Feb 5, 2026	3,724.0	3,747.0	3,642.0	3,642.0	-12.0	-0.33%	329,400
Feb 4, 2026	3,779.0	3,823.0	3,652.0	3,654.0	-164.0	-4.30%	459,600
Feb 3, 2026	3,826.0	3,851.0	3,783.0	3,818.0	+19.0	+0.50%	229,200
Feb 2, 2026	3,914.0	3,917.0	3,799.0	3,799.0	-52.0	-1.35%	293,100
Jan 30, 2026	3,829.0	3,881.0	3,807.0	3,851.0	+28.0	+0.73%	446,800
Jan 29, 2026	3,840.0	3,850.0	3,800.0	3,823.0	-26.0	-0.68%	234,000
Jan 28, 2026	3,882.0	3,900.0	3,838.0	3,849.0	-84.0	-2.14%	325,500
Jan 27, 2026	3,951.0	3,990.0	3,905.0	3,933.0	-18.0	-0.46%	192,700
Jan 26, 2026	4,020.0	4,027.0	3,942.0	3,951.0	-99.0	-2.44%	332,700