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
Sep 11, 2025	3,918	3,929	3,860	3,892	-17	-0.43%	146,000
Sep 10, 2025	3,855	3,926	3,840	3,909	+54	+1.40%	140,200
Sep 9, 2025	3,885	3,908	3,835	3,855	-25	-0.64%	154,700
Sep 8, 2025	3,839	3,881	3,833	3,880	+41	+1.07%	190,200
Sep 5, 2025	3,926	3,926	3,802	3,839	-96	-2.44%	383,800
Sep 4, 2025	3,868	3,935	3,832	3,935	+72	+1.86%	152,500
Sep 3, 2025	3,946	3,965	3,836	3,863	-65	-1.65%	223,400
Sep 2, 2025	3,932	3,958	3,905	3,928	-3	-0.08%	157,700
Sep 1, 2025	3,950	4,015	3,908	3,931	-24	-0.61%	158,700
Aug 29, 2025	3,925	3,968	3,910	3,955	+30	+0.76%	155,800
Aug 28, 2025	3,911	3,934	3,893	3,925	-13	-0.33%	155,700
Aug 27, 2025	3,977	3,996	3,915	3,938	-20	-0.51%	239,600
Aug 26, 2025	3,867	3,988	3,853	3,958	+88	+2.27%	389,200
Aug 25, 2025	3,903	3,903	3,825	3,870	-33	-0.85%	305,200
Aug 22, 2025	3,925	3,938	3,862	3,903	-1	-0.03%	213,400
Aug 21, 2025	3,812	3,924	3,808	3,904	+92	+2.41%	311,900
Aug 20, 2025	3,804	3,830	3,769	3,812	-13	-0.34%	267,500
Aug 19, 2025	3,851	3,852	3,801	3,825	-44	-1.14%	258,300
Aug 18, 2025	3,815	3,894	3,815	3,869	+60	+1.58%	251,900
Aug 15, 2025	3,786	3,815	3,757	3,809	+23	+0.61%	243,600