GMO internet group, Inc.(9449) Historical

52 Week High Jan 15, 2026

4,118.0 JPY

52 Week Low Apr 7, 2025

2,710.0 JPY

Yearly High Jan 15, 2026

4,118.0 JPY

Yearly Low Jan 17, 2025

2,499.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 25, 2026	2,880	2,883	2,783	2,839	-91	-3.09%	1,321,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Nov 21, 2025	3,613.0	+0.31%	3,512.6	1,143,500	39,000	118,500	3.04
Nov 14, 2025	3,602.0	+6.29%	3,492.9	1,303,100	39,100	134,200	3.43
Nov 7, 2025	3,389.0	-1.80%	3,392.6	844,400	34,500	152,800	4.43
Oct 31, 2025	3,451.0	-1.37%	3,450.9	933,900	36,500	154,500	4.23
Oct 24, 2025	3,499.0	+3.64%	3,478.4	902,900	42,400	143,300	3.38
Oct 17, 2025	3,376.0	-3.27%	3,422.8	885,100	44,300	157,700	3.56
Oct 10, 2025	3,490.0	+0.87%	3,512.9	1,002,800	47,400	131,000	2.76