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
Oct 14, 2025	3,420	3,471	3,406	3,447	-43	-1.23%	288,900
Oct 10, 2025	3,470	3,496	3,452	3,490	-3	-0.09%	189,500
Oct 9, 2025	3,544	3,553	3,471	3,493	-31	-0.88%	198,400
Oct 8, 2025	3,513	3,578	3,512	3,524	+13	+0.37%	174,300
Oct 7, 2025	3,530	3,554	3,502	3,511	-19	-0.54%	225,300
Oct 6, 2025	3,530	3,555	3,477	3,530	+70	+2.02%	215,300
Oct 3, 2025	3,423	3,466	3,419	3,460	+68	+2.00%	192,300
Oct 2, 2025	3,502	3,519	3,392	3,392	-127	-3.61%	283,900
Oct 1, 2025	3,550	3,650	3,480	3,519	-101	-2.79%	300,500
Sep 30, 2025	3,625	3,655	3,603	3,620	-20	-0.55%	158,100
Sep 29, 2025	3,678	3,692	3,600	3,640	-52	-1.41%	201,100
Sep 26, 2025	3,700	3,721	3,674	3,692	-8	-0.22%	251,200
Sep 25, 2025	3,680	3,700	3,658	3,700	+9	+0.24%	217,100
Sep 24, 2025	3,746	3,765	3,670	3,691	-69	-1.84%	266,200
Sep 22, 2025	3,842	3,850	3,745	3,760	-56	-1.47%	266,600
Sep 19, 2025	3,905	3,924	3,810	3,816	-79	-2.03%	370,700
Sep 18, 2025	3,908	3,914	3,878	3,895	-19	-0.49%	223,600
Sep 17, 2025	3,850	3,915	3,828	3,914	+47	+1.22%	198,100
Sep 16, 2025	3,928	3,948	3,847	3,867	-92	-2.32%	265,900
Sep 12, 2025	3,914	3,964	3,890	3,959	+67	+1.72%	195,300