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
Oct 11, 2024	2,547	-0.04%	2,546	1,065,000	67,800	106,600	1.57
Oct 4, 2024	2,548	+1.55%	2,511	1,413,000	67,200	104,500	1.56
Sep 27, 2024	2,509	+2.28%	2,455	1,166,000	55,400	130,200	2.35
Sep 20, 2024	2,453	+3.90%	2,419	1,496,800	59,000	144,700	2.45
Sep 13, 2024	2,361	-5.45%	2,428	2,122,100	51,900	173,500	3.34
Sep 6, 2024	2,497	-0.76%	2,526	1,182,300	55,300	145,500	2.63
Aug 30, 2024	2,516	+0.84%	2,539	1,370,200	57,500	159,100	2.77
Aug 23, 2024	2,495	+6.99%	2,466	1,898,000	53,500	161,300	3.01
Aug 16, 2024	2,332	+8.77%	2,255	1,202,700	38,400	285,200	7.43
Aug 9, 2024	2,144	-3.55%	2,069	2,803,900	33,900	327,900	9.67
Aug 2, 2024	2,223	-8.18%	2,422	2,399,600	36,800	338,600	9.20
Jul 26, 2024	2,421	-2.06%	2,440	1,121,400	38,700	330,100	8.53
Jul 19, 2024	2,472	-4.56%	2,527	1,011,700	43,300	343,500	7.93
Jul 12, 2024	2,590	+1.89%	2,543	1,603,900	47,100	312,600	6.64
Jul 5, 2024	2,542	+3.50%	2,504	1,723,900	47,200	321,800	6.82
Jun 28, 2024	2,456	+1.45%	2,463	1,311,500	44,100	360,100	8.17
Jun 21, 2024	2,421	+0.21%	2,409	1,251,900	53,200	338,500	6.36
Jun 14, 2024	2,416	+0.29%	2,412	1,038,800	53,700	341,800	6.36
Jun 7, 2024	2,409	-2.71%	2,452	1,557,100	62,500	361,100	5.78
May 31, 2024	2,476	+2.95%	2,467	1,777,500	47,800	303,900	6.36