GMO internet group, Inc.(9449) Historical

52 Week High Aug 12, 2025

4,047 JPY

52 Week Low Sep 24, 2024

2,381 JPY

Yearly High Aug 12, 2025

4,047 JPY

Yearly Low Jan 17, 2025

2,499 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 19, 2025	3,928	3,948	3,810	3,816	-143	-3.61%	1,429,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Jul 11, 2025	3,598	+2.54%	3,580	1,343,400	72,100	79,400	1.10
Jul 4, 2025	3,509	-1.71%	3,566	1,079,200	68,700	86,300	1.26
Jun 27, 2025	3,570	+2.00%	3,540	1,211,000	70,400	80,200	1.14
Jun 20, 2025	3,500	-0.14%	3,504	1,061,500	81,800	89,900	1.10
Jun 13, 2025	3,505	-1.93%	3,554	713,400	83,500	99,100	1.19
Jun 6, 2025	3,574	+1.85%	3,568	1,115,400	81,000	101,100	1.25
May 30, 2025	3,509	-4.54%	3,465	2,865,600	81,600	117,700	1.44
May 23, 2025	3,676	+3.72%	3,620	1,752,600	126,600	105,200	0.83
May 16, 2025	3,544	+1.20%	3,535	1,542,200	88,200	101,600	1.15
May 9, 2025	3,502	+3.49%	3,485	874,600	96,100	62,900	0.65
May 2, 2025	3,384	+0.92%	3,369	1,317,900	81,300	69,400	0.85