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
Nov 12, 2025	3,468	3,493	3,445	3,485	+31	+0.90%	187,400
Nov 11, 2025	3,456	3,469	3,417	3,454	-2	-0.06%	150,300
Nov 10, 2025	3,415	3,457	3,394	3,456	+67	+1.98%	173,700
Nov 7, 2025	3,370	3,400	3,360	3,389	+19	+0.56%	166,800
Nov 6, 2025	3,405	3,440	3,355	3,370	-33	-0.97%	245,600
Nov 5, 2025	3,402	3,422	3,291	3,403	-17	-0.50%	232,100
Nov 4, 2025	3,467	3,472	3,408	3,420	-31	-0.90%	199,900
Oct 31, 2025	3,470	3,472	3,422	3,451	+51	+1.50%	270,100
Oct 30, 2025	3,392	3,410	3,374	3,400	+8	+0.24%	197,500
Oct 29, 2025	3,467	3,472	3,388	3,392	-63	-1.82%	155,300
Oct 28, 2025	3,530	3,541	3,445	3,455	-85	-2.40%	146,800
Oct 27, 2025	3,530	3,563	3,511	3,540	+41	+1.17%	164,200
Oct 24, 2025	3,490	3,508	3,462	3,499	+14	+0.40%	184,700
Oct 23, 2025	3,524	3,524	3,476	3,485	-39	-1.11%	156,500
Oct 22, 2025	3,520	3,548	3,480	3,524	+41	+1.18%	181,600
Oct 21, 2025	3,435	3,488	3,419	3,483	+48	+1.40%	178,700
Oct 20, 2025	3,423	3,440	3,403	3,435	+59	+1.75%	201,400
Oct 17, 2025	3,415	3,421	3,347	3,376	-39	-1.14%	216,800
Oct 16, 2025	3,453	3,468	3,401	3,415	-36	-1.04%	192,500
Oct 15, 2025	3,475	3,475	3,435	3,451	+4	+0.12%	186,900