GMO internet group, Inc.(9449) Historical

52 Week High Jan 15, 2026

4,118.0 JPY

52 Week Low Mar 4, 2026

2,731.5 JPY

Yearly High Jan 15, 2026

4,118.0 JPY

Yearly Low Mar 4, 2026

2,731.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 17, 2026	3,232	3,306	3,230	3,276	+18	+0.55%	430,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 16, 2026	3,187.0	3,302.0	3,185.0	3,258.0	+175.0	+5.68%	795,500
Apr 15, 2026	3,049.0	3,099.0	3,037.0	3,083.0	+57.0	+1.88%	272,800
Apr 14, 2026	3,043.0	3,065.0	3,011.0	3,026.0	+51.0	+1.71%	319,900
Apr 13, 2026	2,934.5	2,980.5	2,927.0	2,975.0	+10.5	+0.35%	294,700
Apr 10, 2026	3,026.0	3,032.0	2,955.0	2,964.5	-88.5	-2.90%	377,600
Apr 9, 2026	3,111.0	3,122.0	3,036.0	3,053.0	-78.0	-2.49%	372,300
Apr 8, 2026	3,112.0	3,131.0	3,070.0	3,131.0	+108.0	+3.57%	451,000
Apr 7, 2026	3,048.0	3,071.0	3,005.0	3,023.0	+15.0	+0.50%	264,000
Apr 6, 2026	3,001.0	3,027.0	2,987.5	3,008.0	+10.5	+0.35%	239,100
Apr 3, 2026	2,982.5	2,998.5	2,962.5	2,997.5	+96.5	+3.33%	318,500
Apr 2, 2026	2,987.5	3,013.0	2,901.0	2,901.0	-87.0	-2.91%	353,600
Apr 1, 2026	2,939.0	2,988.0	2,900.5	2,988.0	+121.5	+4.24%	422,100
Mar 31, 2026	2,814.5	2,913.5	2,805.5	2,866.5	+70.0	+2.50%	477,900
Mar 30, 2026	2,767.5	2,809.0	2,756.0	2,796.5	-67.0	-2.34%	370,300
Mar 27, 2026	2,834.0	2,893.5	2,829.0	2,863.5	+26.0	+0.92%	301,000
Mar 26, 2026	2,858.5	2,870.5	2,816.5	2,837.5	-23.0	-0.80%	287,200
Mar 25, 2026	2,825.0	2,876.0	2,818.0	2,860.5	+20.0	+0.70%	329,000
Mar 24, 2026	2,825.5	2,840.5	2,799.0	2,840.5	+82.5	+2.99%	313,900
Mar 23, 2026	2,777.5	2,789.5	2,755.5	2,758.0	-69.5	-2.46%	335,800
Mar 19, 2026	2,851.0	2,900.5	2,826.0	2,827.5	-100.0	-3.42%	352,400