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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 25, 2026	2,880	2,883	2,783	2,839	-91	-3.09%	1,321,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov 21, 2025	3,544.0	3,613.0	3,389.0	3,613.0	+11.0	+0.31%	1,143,500
Nov 14, 2025	3,415.0	3,636.0	3,365.0	3,602.0	+213.0	+6.29%	1,303,100
Nov 7, 2025	3,467.0	3,472.0	3,291.0	3,389.0	-62.0	-1.80%	844,400
Oct 31, 2025	3,530.0	3,563.0	3,374.0	3,451.0	-48.0	-1.37%	933,900
Oct 24, 2025	3,423.0	3,548.0	3,403.0	3,499.0	+123.0	+3.64%	902,900
Oct 17, 2025	3,420.0	3,475.0	3,347.0	3,376.0	-114.0	-3.27%	885,100
Oct 10, 2025	3,530.0	3,578.0	3,452.0	3,490.0	+30.0	+0.87%	1,002,800