GMO internet group, Inc.(9449) Historical

52 Week High Nov 27, 2025

4,110 JPY

52 Week Low Jan 17, 2025

2,499 JPY

Yearly High Nov 27, 2025

4,110 JPY

Yearly Low Jan 17, 2025

2,499 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,856	3,891	3,843	3,884	+79	+2.08%	155,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	3,929	3,929	3,794	3,805	-93	-2.39%	195,300
Dec 10, 2025	3,895	3,930	3,880	3,898	+16	+0.41%	137,900
Dec 9, 2025	3,915	3,933	3,850	3,882	-28	-0.72%	166,700
Dec 8, 2025	3,895	3,925	3,880	3,910	+34	+0.88%	111,600
Dec 5, 2025	3,900	3,934	3,835	3,876	-46	-1.17%	236,000
Dec 4, 2025	3,878	3,949	3,874	3,922	+50	+1.29%	244,100
Dec 3, 2025	3,910	3,937	3,871	3,872	-58	-1.48%	316,900
Dec 2, 2025	3,999	4,028	3,912	3,930	-30	-0.76%	289,200
Dec 1, 2025	4,011	4,027	3,917	3,960	-51	-1.27%	301,100
Nov 28, 2025	4,034	4,048	3,980	4,011	-50	-1.23%	408,400
Nov 27, 2025	3,995	4,110	3,965	4,061	+34	+0.84%	486,600
Nov 26, 2025	3,724	4,027	3,691	4,027	+443	+12.36%	1,034,500
Nov 25, 2025	3,593	3,619	3,548	3,584	-29	-0.80%	165,900
Nov 21, 2025	3,497	3,613	3,484	3,613	+141	+4.06%	359,400
Nov 20, 2025	3,491	3,516	3,453	3,472	+39	+1.14%	159,300
Nov 19, 2025	3,423	3,481	3,389	3,433	+17	+0.50%	150,400
Nov 18, 2025	3,524	3,540	3,416	3,416	-124	-3.50%	183,000
Nov 17, 2025	3,544	3,582	3,438	3,540	-62	-1.72%	291,400
Nov 14, 2025	3,375	3,636	3,365	3,602	+158	+4.59%	514,800
Nov 13, 2025	3,526	3,547	3,444	3,444	-41	-1.18%	276,900