Skip to main content
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
2,874.00
-34.00 (-1.17%)
At close: Mar 9, 2026

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,758.002,874.002,753.502,874.002,874.00-1.17%492,000
Mar 6, 20262,834.002,917.002,802.002,908.002,908.003.19%430,200
Mar 5, 20262,815.002,847.002,791.502,818.002,818.001.26%481,900
Mar 4, 20262,798.002,812.002,731.502,783.002,783.00-2.28%570,400
Mar 3, 20262,900.002,918.002,832.002,848.002,848.00-3.10%445,200
Mar 2, 20262,922.002,983.002,893.002,939.002,939.00-1.94%419,300
Feb 27, 20263,010.003,064.002,976.002,997.002,997.001.25%917,300
Feb 26, 20262,862.002,972.002,852.002,960.002,960.004.24%665,300
Feb 25, 20262,840.502,878.502,815.002,839.502,839.500.83%422,800
Feb 24, 20262,880.002,883.002,783.002,816.002,816.00-3.89%475,900
Feb 20, 20263,025.003,036.002,913.502,930.002,930.00-4.15%484,800
Feb 19, 20263,072.003,081.003,040.003,057.003,057.000.30%257,800
Feb 18, 20263,077.003,090.003,043.003,048.003,048.000.07%287,000
Feb 17, 20263,085.003,092.003,006.003,046.003,046.00-2.09%501,100
Feb 16, 20263,170.003,181.003,073.003,111.003,111.00-1.49%459,900
Feb 13, 20263,480.003,482.003,153.003,158.003,158.00-14.09%1,010,200
Feb 12, 20263,687.003,738.003,618.003,676.003,676.00-0.30%289,600
Feb 10, 20263,610.003,740.003,589.003,687.003,687.002.76%313,400
Feb 9, 20263,630.003,651.003,571.003,588.003,588.001.07%206,400
Feb 6, 20263,601.003,605.003,522.003,550.003,550.00-2.53%339,400
Feb 5, 20263,724.003,747.003,642.003,642.003,642.00-0.33%329,400
Feb 4, 20263,779.003,823.003,652.003,654.003,654.00-4.30%459,600
Feb 3, 20263,826.003,851.003,783.003,818.003,818.000.50%229,200
Feb 2, 20263,914.003,917.003,799.003,799.003,799.00-1.35%293,100
Jan 30, 20263,829.003,881.003,807.003,851.003,851.000.73%446,800
Jan 29, 20263,840.003,850.003,800.003,823.003,823.00-0.68%234,000
Jan 28, 20263,882.003,900.003,838.003,849.003,849.00-2.14%325,500
Jan 27, 20263,951.003,990.003,905.003,933.003,933.00-0.46%192,700
Jan 26, 20264,020.004,027.003,942.003,951.003,951.00-2.44%332,700
Jan 23, 20263,998.004,098.003,989.004,050.004,050.002.35%190,000
Jan 22, 20263,983.004,005.003,957.003,957.003,957.00-0.65%206,700
Jan 21, 20264,000.004,010.003,942.003,983.003,983.00-1.65%189,800
Jan 20, 20264,073.004,097.004,048.004,050.004,050.00-0.56%200,300
Jan 19, 20264,080.004,089.004,036.004,073.004,073.00-0.37%182,500
Jan 16, 20264,071.004,088.004,034.004,088.004,088.00-0.29%230,700
Jan 15, 20264,021.004,118.004,020.004,100.004,100.001.11%236,100
Jan 14, 20264,000.004,094.003,969.004,055.004,055.001.17%305,400
Jan 13, 20264,044.004,044.003,970.004,008.004,008.000.33%262,200
Jan 9, 20264,000.004,045.003,990.003,995.003,995.00-217,400
Jan 8, 20264,032.004,035.003,940.003,995.003,995.00-0.92%317,900
Jan 7, 20263,980.004,065.003,953.004,032.004,032.00-0.37%268,600
Jan 6, 20263,948.004,063.003,926.004,047.004,047.003.74%235,700
Jan 5, 20263,935.003,975.003,876.003,901.003,901.00-0.43%276,300
Dec 30, 20254,051.004,051.003,912.003,918.003,918.00-3.12%246,900
Dec 29, 20254,019.004,061.003,985.004,044.004,044.000.97%162,900
Dec 26, 20254,015.004,040.003,988.004,005.003,996.900.86%124,100
Dec 25, 20253,950.003,977.003,931.003,971.003,962.971.07%85,200
Dec 24, 20253,951.003,973.003,911.003,929.003,921.05-0.81%108,200
Dec 23, 20253,938.004,015.003,935.003,961.003,952.99-0.08%163,900
Dec 22, 20253,960.003,986.003,924.003,964.003,955.981.05%246,100
Dec 19, 20253,855.003,978.003,839.003,923.003,915.072.45%318,300
Dec 18, 20253,843.003,855.003,793.003,829.003,821.26-0.23%246,100
Dec 17, 20253,800.003,854.003,752.003,838.003,830.241.13%236,000
Dec 16, 20253,892.003,892.003,795.003,795.003,787.32-2.19%234,400
Dec 15, 20253,884.003,897.003,854.003,880.003,872.15-0.10%188,000
Dec 12, 20253,856.003,891.003,843.003,884.003,876.142.08%155,400
Dec 11, 20253,929.003,929.003,794.003,805.003,797.30-2.39%195,300
Dec 10, 20253,895.003,930.003,880.003,898.003,890.120.41%137,900
Dec 9, 20253,915.003,933.003,850.003,882.003,874.15-0.72%166,700
Dec 8, 20253,895.003,925.003,880.003,910.003,902.090.88%111,600
Dec 5, 20253,900.003,934.003,835.003,876.003,868.16-1.17%236,000
Dec 4, 20253,878.003,949.003,874.003,922.003,914.071.29%244,100
Dec 3, 20253,910.003,937.003,871.003,872.003,864.17-1.48%316,900
Dec 2, 20253,999.004,028.003,912.003,930.003,922.05-0.76%289,200
Dec 1, 20254,011.004,027.003,917.003,960.003,951.99-1.27%301,100
Nov 28, 20254,034.004,048.003,980.004,011.004,002.89-1.23%408,400
Nov 27, 20253,995.004,110.003,965.004,061.004,052.790.84%486,600
Nov 26, 20253,724.004,027.003,691.004,027.004,018.8612.36%1,034,500
Nov 25, 20253,593.003,619.003,548.003,584.003,576.75-0.80%165,900
Nov 21, 20253,497.003,613.003,484.003,613.003,605.694.06%359,400
Nov 20, 20253,491.003,516.003,453.003,472.003,464.981.14%159,300
Nov 19, 20253,423.003,481.003,389.003,433.003,426.060.50%150,400
Nov 18, 20253,524.003,540.003,416.003,416.003,409.09-3.50%183,000
Nov 17, 20253,544.003,582.003,438.003,540.003,532.84-1.72%291,400
Nov 14, 20253,375.003,636.003,365.003,602.003,594.724.59%514,800
Nov 13, 20253,526.003,547.003,444.003,444.003,437.03-1.18%276,900
Nov 12, 20253,468.003,493.003,445.003,485.003,477.950.90%187,400
Nov 11, 20253,456.003,469.003,417.003,454.003,447.01-0.06%150,300
Nov 10, 20253,415.003,457.003,394.003,456.003,449.011.98%173,700
Nov 7, 20253,370.003,400.003,360.003,389.003,382.150.56%166,800
Nov 6, 20253,405.003,440.003,355.003,370.003,363.18-0.97%245,600
Nov 5, 20253,402.003,422.003,291.003,403.003,396.12-0.50%232,100
Nov 4, 20253,467.003,472.003,408.003,420.003,413.08-0.90%199,900
Oct 31, 20253,470.003,472.003,422.003,451.003,444.021.50%270,100
Oct 30, 20253,392.003,410.003,374.003,400.003,393.120.24%197,500
Oct 29, 20253,467.003,472.003,388.003,392.003,385.14-1.82%155,300
Oct 28, 20253,530.003,541.003,445.003,455.003,448.01-2.40%146,800
Oct 27, 20253,530.003,563.003,511.003,540.003,532.841.17%164,200
Oct 24, 20253,490.003,508.003,462.003,499.003,491.920.40%184,700
Oct 23, 20253,524.003,524.003,476.003,485.003,477.95-1.11%156,500
Oct 22, 20253,520.003,548.003,480.003,524.003,516.871.18%181,600
Oct 21, 20253,435.003,488.003,419.003,483.003,475.961.40%178,700
Oct 20, 20253,423.003,440.003,403.003,435.003,428.051.75%201,400
Oct 17, 20253,415.003,421.003,347.003,376.003,369.17-1.14%216,800
Oct 16, 20253,453.003,468.003,401.003,415.003,408.09-1.04%192,500
Oct 15, 20253,475.003,475.003,435.003,451.003,444.020.12%186,900
Oct 14, 20253,420.003,471.003,406.003,447.003,440.03-1.23%288,900
Oct 10, 20253,470.003,496.003,452.003,490.003,482.94-0.09%189,500
Oct 9, 20253,544.003,553.003,471.003,493.003,485.94-0.88%198,400
Oct 8, 20253,513.003,578.003,512.003,524.003,516.870.37%174,300