GMO internet group, Inc.(9449) Historical

52 Week High Jan 15, 2026

4,118.0 JPY

52 Week Low Mar 4, 2026

2,731.5 JPY

Yearly High Jan 15, 2026

4,118.0 JPY

Yearly Low Mar 4, 2026

2,731.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 17, 2026	2,934	3,306	2,927	3,276	+311	+10.51%	2,542,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 10, 2026	2,964.5	-1.10%	3,044.1	1,704,000	20,400	361,800	17.74
Apr 3, 2026	2,997.5	+4.68%	2,903.4	1,942,400	25,400	302,500	11.91
Mar 27, 2026	2,863.5	+1.27%	2,830.9	1,566,900	17,500	311,700	17.81
Mar 19, 2026	2,827.5	+0.62%	2,858.9	1,331,200	20,600	316,600	15.37
Mar 13, 2026	2,810.0	-3.37%	2,852.2	1,781,400	20,400	327,600	16.06
Mar 6, 2026	2,908.0	-2.97%	2,852.5	2,347,000	17,500	337,000	19.26
Feb 27, 2026	2,997.0	+2.29%	2,927.3	2,481,300	17,200	303,600	17.65
Feb 20, 2026	2,930.0	-7.22%	3,040.0	1,990,600	27,000	312,900	11.59
Feb 13, 2026	3,158.0	-11.04%	3,432.4	1,819,600	38,100	232,100	6.09
Feb 6, 2026	3,550.0	-7.82%	3,705.4	1,650,700	29,200	149,800	5.13
Jan 30, 2026	3,851.0	-4.91%	3,882.8	1,531,700	30,500	88,600	2.90
Jan 23, 2026	4,050.0	-0.93%	4,024.9	969,300	48,200	75,600	1.57
Jan 16, 2026	4,088.0	+2.33%	4,044.1	1,034,400	43,400	79,500	1.83
Jan 9, 2026	3,995.0	+1.97%	3,989.1	1,315,900	40,000	87,000	2.18
Dec 30, 2025	3,918.0	-2.17%	3,978.7	409,800	ー	ー	ー
Dec 26, 2025	4,005.0	+2.09%	3,968.5	727,500	42,000	79,200	1.89
Dec 19, 2025	3,923.0	+1.00%	3,856.5	1,222,800	38,400	86,100	2.24
Dec 12, 2025	3,884.0	+0.21%	3,876.5	766,900	36,300	91,400	2.52
Dec 5, 2025	3,876.0	-3.37%	3,923.5	1,387,300	42,600	84,100	1.97
Nov 28, 2025	4,011.0	+11.02%	3,957.8	2,095,400	125,900	88,400	0.70