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 5, 2025	4,011	4,028	3,835	3,876	-135	-3.37%	1,387,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,593	4,110	3,548	4,011	+398	+11.02%	2,095,400
Nov 21, 2025	3,544	3,613	3,389	3,613	+11	+0.31%	1,143,500
Nov 14, 2025	3,415	3,636	3,365	3,602	+213	+6.29%	1,303,100
Nov 7, 2025	3,467	3,472	3,291	3,389	-62	-1.80%	844,400
Oct 31, 2025	3,530	3,563	3,374	3,451	-48	-1.37%	933,900
Oct 24, 2025	3,423	3,548	3,403	3,499	+123	+3.64%	902,900
Oct 17, 2025	3,420	3,475	3,347	3,376	-114	-3.27%	885,100
Oct 10, 2025	3,530	3,578	3,452	3,490	+30	+0.87%	1,002,800
Oct 3, 2025	3,678	3,692	3,392	3,460	-232	-6.28%	1,135,900
Sep 26, 2025	3,842	3,850	3,658	3,692	-124	-3.25%	1,001,100
Sep 19, 2025	3,928	3,948	3,810	3,816	-143	-3.61%	1,058,300
Sep 12, 2025	3,839	3,964	3,833	3,959	+120	+3.13%	826,400
Sep 5, 2025	3,950	4,015	3,802	3,839	-116	-2.93%	1,076,100
Aug 29, 2025	3,903	3,996	3,825	3,955	+52	+1.33%	1,245,500
Aug 22, 2025	3,815	3,938	3,769	3,903	+94	+2.47%	1,303,000
Aug 15, 2025	4,034	4,047	3,671	3,809	-155	-3.91%	1,727,100
Aug 8, 2025	3,770	4,004	3,733	3,964	+178	+4.70%	1,191,200
Aug 1, 2025	3,795	3,894	3,564	3,786	+1	+0.03%	1,261,000
Jul 25, 2025	3,670	3,840	3,600	3,785	+123	+3.36%	936,300
Jul 18, 2025	3,580	3,719	3,542	3,662	+64	+1.78%	952,200