kabutan

GMO internet group, Inc.(9449) Historical

9449
TSE Prime
GMO internet group, Inc.
3,876
JPY
-46
(-1.17%)
Dec 5, 3:30 pm JST
25.07
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
3,879.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,689 4,110 2,499 3,876 +1,196 +44.63% 63,872,200

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,484 2,973 1,888 2,680 +117 +4.56% 77,365,100
2023 2,470 2,995 2,115 2,563 +97 +3.93% 62,217,200
2022 2,753 2,969 2,105 2,466 -249 -9.17% 93,218,300
2021 3,015 3,760 2,645 2,715 -246 -8.31% 96,460,300
2020 2,049 3,260 1,453 2,961 +886 +42.70% 149,488,800
2019 1,418 2,333 1,329 2,075 +604 +41.06% 171,417,500
2018 1,960 3,030 1,220 1,471 -446 -23.27% 327,557,400
2017 1,524 2,145 1,162 1,917 +423 +28.31% 247,668,200
2016 1,591 1,626 957 1,494 -108 -6.74% 248,649,000
2015 1,026 2,203 904 1,602 +574 +55.84% 261,552,500
2014 1,380 1,499 818 1,028 -352 -25.51% 242,886,000
2013 565 1,393 553 1,380 +822 +147.31% 522,978,500
2012 292 589 279 558 +264 +89.80% 197,562,000
2011 408 534 275 294 -114 -27.94% 185,036,100
2010 375 442 273 408 +33 +8.80% 98,706,200
2009 480 505 282 375 -80 -17.58% 188,192,600
2008 360 762 163 455 +80 +21.33% 482,463,500
2007 770 1,254 239 375 -392 -51.11% 239,819,500
2006 2,905 2,975 747 767 -2,143 -73.64% 198,250,500
2005 2,405 3,400 1,862 2,910 +520 +21.76% 226,762,600