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
Feb 28, 2025	2,812	-1.95%	2,844	1,069,300	90,400	93,600	1.04
Feb 21, 2025	2,868	-5.44%	2,937	1,448,700	87,900	84,600	0.96
Feb 14, 2025	3,033	+7.63%	2,930	1,858,900	112,700	83,000	0.74
Feb 7, 2025	2,818	+1.77%	2,756	1,185,200	74,300	71,400	0.96
Jan 31, 2025	2,769	+3.17%	2,734	981,500	68,100	85,300	1.25
Jan 24, 2025	2,684	+5.71%	2,663	1,031,700	53,600	101,500	1.89
Jan 17, 2025	2,539	-3.68%	2,565	896,500	46,200	130,700	2.83
Jan 10, 2025	2,636	-1.64%	2,651	904,300	55,500	105,300	1.90
Dec 30, 2024	2,680	-0.45%	2,687	115,300	ー	ー	ー
Dec 27, 2024	2,692	+0.19%	2,660	1,278,900	60,600	95,700	1.58
Dec 20, 2024	2,687	-3.86%	2,736	1,360,400	73,600	90,500	1.23
Dec 13, 2024	2,795	+4.45%	2,772	1,359,600	84,000	93,300	1.11
Dec 6, 2024	2,676	+2.69%	2,676	1,290,900	67,400	105,000	1.56
Nov 29, 2024	2,606	+1.16%	2,595	1,017,700	55,500	113,700	2.05
Nov 22, 2024	2,576	-0.92%	2,568	1,663,000	52,000	108,400	2.08
Nov 15, 2024	2,600	-2.80%	2,682	2,041,000	64,200	93,600	1.46
Nov 8, 2024	2,675	+3.28%	2,640	1,121,000	87,700	88,600	1.01
Nov 1, 2024	2,590	+1.45%	2,612	1,593,000	73,400	86,300	1.18
Oct 25, 2024	2,553	-0.51%	2,543	1,127,300	60,800	97,000	1.60
Oct 18, 2024	2,566	+0.75%	2,583	918,100	75,600	99,600	1.32