kabutan

GMO internet group, Inc.(9449) Historical

9449
TSE Prime
GMO internet group, Inc.
3,876
JPY
-46
(-1.17%)
Dec 5, 3:30 pm JST
25.07
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,011 4,028 3,835 3,876 -135 -3.37% 1,387,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 4,011 +11.02% 3,957 2,095,400 125,900 88,400 0.70
Nov 21, 2025 3,613 +0.31% 3,512 1,143,500 39,000 118,500 3.04
Nov 14, 2025 3,602 +6.29% 3,492 1,303,100 39,100 134,200 3.43
Nov 7, 2025 3,389 -1.80% 3,392 844,400 34,500 152,800 4.43
Oct 31, 2025 3,451 -1.37% 3,450 933,900 36,500 154,500 4.23
Oct 24, 2025 3,499 +3.64% 3,478 902,900 42,400 143,300 3.38
Oct 17, 2025 3,376 -3.27% 3,422 885,100 44,300 157,700 3.56
Oct 10, 2025 3,490 +0.87% 3,512 1,002,800 47,400 131,000 2.76
Oct 3, 2025 3,460 -6.28% 3,521 1,135,900 50,600 137,200 2.71
Sep 26, 2025 3,692 -3.25% 3,715 1,001,100 56,800 113,000 1.99
Sep 19, 2025 3,816 -3.61% 3,872 1,058,300 59,900 93,400 1.56
Sep 12, 2025 3,959 +3.13% 3,892 826,400 72,300 85,800 1.19
Sep 5, 2025 3,839 -2.93% 3,886 1,076,100 65,100 118,000 1.81
Aug 29, 2025 3,955 +1.33% 3,922 1,245,500 70,600 101,700 1.44
Aug 22, 2025 3,903 +2.47% 3,854 1,303,000 69,100 155,300 2.25
Aug 15, 2025 3,809 -3.91% 3,824 1,727,100 68,500 168,400 2.46
Aug 8, 2025 3,964 +4.70% 3,895 1,191,200 79,300 78,600 0.99
Aug 1, 2025 3,786 +0.03% 3,730 1,261,000 85,300 104,200 1.22
Jul 25, 2025 3,785 +3.36% 3,729 936,300 86,400 89,200 1.03
Jul 18, 2025 3,662 +1.78% 3,637 952,200 78,300 74,000 0.95