kabutan

GMO internet group, Inc.(9449) Historical

9449
TSE Prime
GMO internet group, Inc.
3,884
JPY
+79
(+2.08%)
Dec 12, 3:30 pm JST
24.93
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Jul 22, 2024 2,472 2,485 2,451 2,471 -1 -0.04% 202,100
Jul 19, 2024 2,496 2,501 2,461 2,472 -31 -1.24% 214,800
Jul 18, 2024 2,529 2,538 2,503 2,503 -18 -0.71% 244,100
Jul 17, 2024 2,571 2,575 2,497 2,521 -63 -2.44% 305,400
Jul 16, 2024 2,588 2,608 2,573 2,584 -6 -0.23% 247,400
Jul 12, 2024 2,551 2,598 2,551 2,590 +39 +1.53% 211,500
Jul 11, 2024 2,555 2,576 2,534 2,551 +23 +0.91% 406,900
Jul 10, 2024 2,532 2,540 2,504 2,528 -19 -0.75% 306,100
Jul 9, 2024 2,517 2,557 2,505 2,547 +28 +1.11% 293,600
Jul 8, 2024 2,530 2,555 2,514 2,519 -23 -0.90% 385,800
Jul 5, 2024 2,531 2,555 2,524 2,542 -24 -0.94% 229,800
Jul 4, 2024 2,590 2,609 2,566 2,566 +76 +3.05% 519,900
Jul 3, 2024 2,450 2,494 2,436 2,490 +38 +1.55% 298,600
Jul 2, 2024 2,433 2,458 2,422 2,452 +31 +1.28% 327,500
Jul 1, 2024 2,456 2,458 2,421 2,421 -35 -1.43% 348,100
Jun 28, 2024 2,497 2,502 2,445 2,456 -27 -1.09% 274,100
Jun 27, 2024 2,440 2,483 2,440 2,483 +15 +0.61% 280,200
Jun 26, 2024 2,470 2,472 2,442 2,468 0 0.00% 271,400
Jun 25, 2024 2,450 2,472 2,445 2,468 ー% 187,500