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 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
Apr 25, 2025	3,353	-1.64%	3,462	2,406,700	86,900	79,900	0.92
Apr 18, 2025	3,409	+11.48%	3,309	2,192,000	96,400	86,600	0.90
Apr 11, 2025	3,058	+2.86%	2,879	2,246,400	55,300	79,700	1.44
Apr 4, 2025	2,973	-6.24%	3,036	1,717,200	67,500	70,400	1.04
Mar 28, 2025	3,171	-2.37%	3,206	1,260,400	110,600	58,100	0.53
Mar 21, 2025	3,248	+3.14%	3,261	1,429,100	130,600	59,600	0.46
Mar 14, 2025	3,149	+6.28%	3,098	2,793,700	113,200	65,500	0.58
Mar 7, 2025	2,963	+5.37%	2,949	1,361,300	86,200	87,100	1.01