GMO internet group, Inc.(9449) Historical

52 Week High Jan 15, 2026

4,118.0 JPY

52 Week Low Mar 4, 2026

2,731.5 JPY

Yearly High Jan 15, 2026

4,118.0 JPY

Yearly Low Mar 4, 2026

2,731.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 17, 2026	2,934	3,306	2,927	3,276	+311	+10.51%	2,542,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 10, 2026	3,001.0	3,131.0	2,955.0	2,964.5	-33.0	-1.10%	1,704,000
Apr 3, 2026	2,767.5	3,013.0	2,756.0	2,997.5	+134.0	+4.68%	1,942,400
Mar 27, 2026	2,777.5	2,893.5	2,755.5	2,863.5	+36.0	+1.27%	1,566,900
Mar 19, 2026	2,827.5	2,927.5	2,810.0	2,827.5	+17.5	+0.62%	1,331,200
Mar 13, 2026	2,758.0	2,912.0	2,753.5	2,810.0	-98.0	-3.37%	1,781,400
Mar 6, 2026	2,922.0	2,983.0	2,731.5	2,908.0	-89.0	-2.97%	2,347,000
Feb 27, 2026	2,880.0	3,064.0	2,783.0	2,997.0	+67.0	+2.29%	2,481,300
Feb 20, 2026	3,170.0	3,181.0	2,913.5	2,930.0	-228.0	-7.22%	1,990,600
Feb 13, 2026	3,630.0	3,740.0	3,153.0	3,158.0	-392.0	-11.04%	1,819,600
Feb 6, 2026	3,914.0	3,917.0	3,522.0	3,550.0	-301.0	-7.82%	1,650,700
Jan 30, 2026	4,020.0	4,027.0	3,800.0	3,851.0	-199.0	-4.91%	1,531,700
Jan 23, 2026	4,080.0	4,098.0	3,942.0	4,050.0	-38.0	-0.93%	969,300
Jan 16, 2026	4,044.0	4,118.0	3,969.0	4,088.0	+93.0	+2.33%	1,034,400
Jan 9, 2026	3,935.0	4,065.0	3,876.0	3,995.0	+77.0	+1.97%	1,315,900
Dec 30, 2025	4,019.0	4,061.0	3,912.0	3,918.0	-87.0	-2.17%	409,800
Dec 26, 2025	3,960.0	4,040.0	3,911.0	4,005.0	+82.0	+2.09%	727,500
Dec 19, 2025	3,884.0	3,978.0	3,752.0	3,923.0	+39.0	+1.00%	1,222,800
Dec 12, 2025	3,895.0	3,933.0	3,794.0	3,884.0	+8.0	+0.21%	766,900
Dec 5, 2025	4,011.0	4,028.0	3,835.0	3,876.0	-135.0	-3.37%	1,387,300
Nov 28, 2025	3,593.0	4,110.0	3,548.0	4,011.0	+398.0	+11.02%	2,095,400