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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,895	3,933	3,794	3,884	+8	+0.21%	922,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jul 22, 2020	3,045	+6.51%	2,969	1,783,400	441,600	556,000	1.26
Jul 17, 2020	2,859	-4.45%	2,938	2,811,500	436,600	608,900	1.39
Jul 10, 2020	2,992	-1.42%	3,077	2,488,300	394,100	594,600	1.51
Jul 3, 2020	3,035	-3.65%	3,004	3,932,900	434,400	587,800	1.35
Jun 26, 2020	3,150	+9.45%	3,071	5,931,400	1,030,800	601,300	0.58
Jun 19, 2020	2,878	+2.31%	2,808	3,443,800	531,300	518,900	0.98
Jun 12, 2020	2,813	-0.88%	2,802	3,564,200	457,300	466,200	1.02
Jun 5, 2020	2,838	+4.03%	2,879	4,658,300	422,400	540,700	1.28
May 29, 2020	2,728	+2.17%	2,680	2,720,500	405,700	370,900	0.91
May 22, 2020	2,670	+5.49%	2,618	3,381,400	404,200	361,700	0.89
May 15, 2020	2,531	+7.11%	2,538	4,302,400	368,000	346,300	0.94
May 8, 2020	2,363	+0.55%	2,329	1,249,400	ー	ー	ー
May 1, 2020	2,350	+1.42%	2,367	2,006,300	337,900	221,500	0.66
Apr 24, 2020	2,317	+3.67%	2,306	3,096,000	333,800	232,000	0.70
Apr 17, 2020	2,235	+0.77%	2,262	4,696,500	311,900	251,500	0.81
Apr 10, 2020	2,218	+21.87%	2,058	6,276,700	414,000	155,500	0.38
Apr 3, 2020	1,820	+2.13%	1,848	3,816,900	245,200	277,800	1.13
Mar 27, 2020	1,782	+7.41%	1,706	3,075,000	185,700	248,900	1.34
Mar 19, 2020	1,659	ー%	1,617	3,804,000	177,700	238,400	1.34