GMO internet group, Inc.(9449) Historical

52 Week High Jan 15, 2026

4,118.0 JPY

52 Week Low Apr 7, 2025

2,710.0 JPY

Yearly High Jan 15, 2026

4,118.0 JPY

Yearly Low Jan 17, 2025

2,499.5 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb, 2026	3,914	3,917	2,783	2,839	-1,012	-26.27%	6,782,400

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	3,935.0	4,118.0	3,800.0	3,851.0	-67.0	-1.71%	4,851,300
Dec, 2025	4,011.0	4,061.0	3,752.0	3,918.0	-93.0	-2.32%	4,514,300
Nov, 2025	3,467.0	4,110.0	3,291.0	4,011.0	+560.0	+16.23%	5,386,400
Oct, 2025	3,550.0	3,650.0	3,347.0	3,451.0	-169.0	-4.67%	4,501,400
Sep, 2025	3,950.0	4,015.0	3,600.0	3,620.0	-335.0	-8.47%	4,321,100
Aug, 2025	3,785.0	4,047.0	3,671.0	3,955.0	+61.0	+1.57%	5,779,400
Jul, 2025	3,646.0	3,894.0	3,463.0	3,894.0	+287.0	+7.96%	5,031,900
Jun, 2025	3,510.0	3,649.0	3,451.0	3,607.0	+98.0	+2.79%	4,328,900
May, 2025	3,356.0	3,808.0	3,301.0	3,509.0	+168.0	+5.03%	7,507,900
Apr, 2025	3,111.0	3,649.0	2,710.0	3,341.0	+271.0	+8.83%	9,123,400
Mar, 2025	2,862.0	3,335.0	2,852.0	3,070.0	+258.0	+9.17%	7,128,400
Feb, 2025	2,736.0	3,053.0	2,636.0	2,812.0	+43.0	+1.55%	5,562,100
Jan, 2025	2,689.0	2,795.0	2,499.5	2,769.0	+89.0	+3.32%	3,814,000
Dec, 2024	2,607.0	2,840.5	2,585.5	2,680.0	+73.5	+2.82%	5,405,100
Nov, 2024	2,604.0	2,786.5	2,515.0	2,606.5	-47.5	-1.79%	6,134,100
Oct, 2024	2,502.5	2,663.5	2,460.5	2,654.0	+144.0	+5.74%	5,478,300
Sep, 2024	2,507.5	2,599.0	2,321.0	2,510.0	-6.5	-0.26%	6,313,900
Aug, 2024	2,420.0	2,621.0	1,888.0	2,516.5	+27.0	+1.08%	8,078,700
Jul, 2024	2,456.0	2,609.5	2,383.0	2,489.5	+33.5	+1.36%	7,056,600
Jun, 2024	2,476.0	2,513.0	2,368.0	2,456.0	-20.0	-0.81%	5,159,300