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
May 24, 2024	2,405	-10.36%	2,540	1,833,600	44,000	280,800	6.38
May 17, 2024	2,683	+5.26%	2,711	2,031,500	52,800	190,700	3.61
May 10, 2024	2,549	+0.39%	2,547	942,600	48,700	233,300	4.79
May 2, 2024	2,539	-2.12%	2,570	653,300	51,600	234,800	4.55
Apr 26, 2024	2,594	+0.97%	2,584	1,447,100	55,700	212,000	3.81
Apr 19, 2024	2,569	-6.65%	2,618	1,718,500	60,600	230,000	3.80
Apr 12, 2024	2,752	+1.44%	2,733	1,407,400	72,200	186,900	2.59
Apr 5, 2024	2,713	-2.41%	2,742	1,432,400	73,200	173,900	2.38
Mar 29, 2024	2,780	-3.54%	2,785	1,495,400	79,300	170,200	2.15
Mar 22, 2024	2,882	+3.63%	2,877	1,180,200	98,900	152,800	1.54
Mar 15, 2024	2,781	-4.89%	2,800	1,422,100	99,900	170,000	1.70
Mar 8, 2024	2,924	+7.30%	2,878	2,196,400	100,700	201,000	2.00
Mar 1, 2024	2,725	+10.06%	2,629	2,632,600	90,200	141,500	1.57
Feb 22, 2024	2,476	-5.75%	2,540	1,941,100	59,600	248,500	4.17
Feb 16, 2024	2,627	+0.61%	2,652	2,492,600	64,700	145,600	2.25
Feb 9, 2024	2,611	-2.39%	2,623	1,475,100	69,300	144,900	2.09
Feb 2, 2024	2,675	+1.33%	2,667	1,159,500	69,000	137,300	1.99
Jan 26, 2024	2,640	-2.48%	2,698	1,138,200	69,400	136,100	1.96
Jan 19, 2024	2,707	+2.62%	2,715	1,691,800	87,800	124,500	1.42
Jan 12, 2024	2,638	+5.65%	2,575	1,178,700	73,400	135,100	1.84