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
Aug 14, 2025	3,800	3,823	3,720	3,786	-34	-0.89%	386,800
Aug 13, 2025	3,689	3,875	3,671	3,820	-149	-3.75%	763,700
Aug 12, 2025	4,034	4,047	3,969	3,969	+5	+0.13%	333,000
Aug 8, 2025	3,980	4,004	3,945	3,964	+6	+0.15%	217,700
Aug 7, 2025	3,931	3,979	3,900	3,958	+27	+0.69%	226,900
Aug 6, 2025	3,872	3,940	3,856	3,931	+65	+1.68%	227,700
Aug 5, 2025	3,860	3,894	3,825	3,866	+48	+1.26%	200,800
Aug 4, 2025	3,770	3,833	3,733	3,818	+32	+0.85%	318,100
Aug 1, 2025	3,785	3,801	3,740	3,786	-108	-2.77%	312,600
Jul 31, 2025	3,694	3,894	3,670	3,894	+210	+5.70%	340,000
Jul 30, 2025	3,647	3,698	3,641	3,684	+51	+1.40%	183,600
Jul 29, 2025	3,615	3,646	3,564	3,633	-42	-1.14%	210,400
Jul 28, 2025	3,795	3,795	3,654	3,675	-110	-2.91%	214,400
Jul 25, 2025	3,819	3,840	3,785	3,785	+31	+0.83%	299,800
Jul 24, 2025	3,700	3,798	3,684	3,754	+105	+2.88%	302,500
Jul 23, 2025	3,650	3,669	3,600	3,649	+10	+0.27%	194,400
Jul 22, 2025	3,670	3,686	3,625	3,639	-23	-0.63%	139,600
Jul 18, 2025	3,700	3,714	3,662	3,662	-57	-1.53%	153,600
Jul 17, 2025	3,637	3,719	3,629	3,719	+99	+2.73%	265,300
Jul 16, 2025	3,578	3,622	3,560	3,620	+45	+1.26%	163,300