Skip to main content
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
3,108.00
+16.00 (0.52%)
Apr 28, 2026, 3:30 PM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,117.003,143.003,097.003,108.003,108.000.52%368,400
Apr 27, 20263,129.003,157.003,072.003,092.003,092.00-1.93%330,600
Apr 24, 20263,116.003,166.003,101.003,153.003,153.00-0.47%317,200
Apr 23, 20263,230.003,246.003,168.003,168.003,168.00-2.85%395,200
Apr 22, 20263,323.003,343.003,261.003,261.003,261.00-1.45%352,500
Apr 21, 20263,270.003,334.003,222.003,309.003,309.002.26%562,900
Apr 20, 20263,287.003,287.003,219.003,236.003,236.00-1.22%327,500
Apr 17, 20263,232.003,306.003,230.003,276.003,276.000.55%430,000
Apr 16, 20263,187.003,302.003,185.003,258.003,258.005.68%795,500
Apr 15, 20263,049.003,099.003,037.003,083.003,083.001.88%272,800
Apr 14, 20263,043.003,065.003,011.003,026.003,026.001.71%319,900
Apr 13, 20262,934.502,980.502,927.002,975.002,975.000.35%294,700
Apr 10, 20263,026.003,032.002,955.002,964.502,964.50-2.90%377,600
Apr 9, 20263,111.003,122.003,036.003,053.003,053.00-2.49%372,300
Apr 8, 20263,112.003,131.003,070.003,131.003,131.003.57%451,000
Apr 7, 20263,048.003,071.003,005.003,023.003,023.000.50%264,000
Apr 6, 20263,001.003,027.002,987.503,008.003,008.000.35%239,100
Apr 3, 20262,982.502,998.502,962.502,997.502,997.503.33%318,500
Apr 2, 20262,987.503,013.002,901.002,901.002,901.00-2.91%353,600
Apr 1, 20262,939.002,988.002,900.502,988.002,988.004.24%422,100
Mar 31, 20262,814.502,913.502,805.502,866.502,866.502.50%477,900
Mar 30, 20262,767.502,809.002,756.002,796.502,796.50-2.34%370,300
Mar 27, 20262,834.002,893.502,829.002,863.502,847.300.92%301,000
Mar 26, 20262,858.502,870.502,816.502,837.502,821.45-0.80%287,200
Mar 25, 20262,825.002,876.002,818.002,860.502,844.320.70%329,000
Mar 24, 20262,825.502,840.502,799.002,840.502,824.432.99%313,900
Mar 23, 20262,777.502,789.502,755.502,758.002,742.40-2.46%335,800
Mar 19, 20262,851.002,900.502,826.002,827.502,811.50-3.42%352,400
Mar 18, 20262,854.002,927.502,848.502,927.502,910.943.24%407,200
Mar 17, 20262,840.002,864.502,821.002,835.502,819.460.28%177,400
Mar 16, 20262,827.502,871.002,810.002,827.502,811.500.62%394,200
Mar 13, 20262,810.502,845.002,786.002,810.002,794.10-1.77%297,300
Mar 12, 20262,850.002,871.002,831.002,860.502,844.32-0.63%310,800
Mar 11, 20262,869.002,912.002,864.502,878.502,862.22-0.55%310,100
Mar 10, 20262,889.502,902.002,851.002,894.502,878.120.71%371,200
Mar 9, 20262,758.002,874.002,753.502,874.002,857.74-1.17%492,000
Mar 6, 20262,834.002,917.002,802.002,908.002,891.553.19%430,200
Mar 5, 20262,815.002,847.002,791.502,818.002,802.061.26%481,900
Mar 4, 20262,798.002,812.002,731.502,783.002,767.26-2.28%570,400
Mar 3, 20262,900.002,918.002,832.002,848.002,831.89-3.10%445,200
Mar 2, 20262,922.002,983.002,893.002,939.002,922.37-1.94%419,300
Feb 27, 20263,010.003,064.002,976.002,997.002,980.041.25%917,300
Feb 26, 20262,862.002,972.002,852.002,960.002,943.254.24%665,300
Feb 25, 20262,840.502,878.502,815.002,839.502,823.440.83%422,800
Feb 24, 20262,880.002,883.002,783.002,816.002,800.07-3.89%475,900
Feb 20, 20263,025.003,036.002,913.502,930.002,913.42-4.15%484,800
Feb 19, 20263,072.003,081.003,040.003,057.003,039.710.30%257,800
Feb 18, 20263,077.003,090.003,043.003,048.003,030.760.07%287,000
Feb 17, 20263,085.003,092.003,006.003,046.003,028.77-2.09%501,100
Feb 16, 20263,170.003,181.003,073.003,111.003,093.40-1.49%459,900
Feb 13, 20263,480.003,482.003,153.003,158.003,140.13-14.09%1,010,200
Feb 12, 20263,687.003,738.003,618.003,676.003,655.20-0.30%289,600
Feb 10, 20263,610.003,740.003,589.003,687.003,666.142.76%313,400
Feb 9, 20263,630.003,651.003,571.003,588.003,567.701.07%206,400
Feb 6, 20263,601.003,605.003,522.003,550.003,529.92-2.53%339,400
Feb 5, 20263,724.003,747.003,642.003,642.003,621.40-0.33%329,400
Feb 4, 20263,779.003,823.003,652.003,654.003,633.33-4.30%459,600
Feb 3, 20263,826.003,851.003,783.003,818.003,796.400.50%229,200
Feb 2, 20263,914.003,917.003,799.003,799.003,777.51-1.35%293,100
Jan 30, 20263,829.003,881.003,807.003,851.003,829.210.73%446,800
Jan 29, 20263,840.003,850.003,800.003,823.003,801.37-0.68%234,000
Jan 28, 20263,882.003,900.003,838.003,849.003,827.22-2.14%325,500
Jan 27, 20263,951.003,990.003,905.003,933.003,910.75-0.46%192,700
Jan 26, 20264,020.004,027.003,942.003,951.003,928.65-2.44%332,700
Jan 23, 20263,998.004,098.003,989.004,050.004,027.092.35%190,000
Jan 22, 20263,983.004,005.003,957.003,957.003,934.61-0.65%206,700
Jan 21, 20264,000.004,010.003,942.003,983.003,960.47-1.65%189,800
Jan 20, 20264,073.004,097.004,048.004,050.004,027.09-0.56%200,300
Jan 19, 20264,080.004,089.004,036.004,073.004,049.96-0.37%182,500
Jan 16, 20264,071.004,088.004,034.004,088.004,064.87-0.29%230,700
Jan 15, 20264,021.004,118.004,020.004,100.004,076.801.11%236,100
Jan 14, 20264,000.004,094.003,969.004,055.004,032.061.17%305,400
Jan 13, 20264,044.004,044.003,970.004,008.003,985.330.33%262,200
Jan 9, 20264,000.004,045.003,990.003,995.003,972.40-217,400
Jan 8, 20264,032.004,035.003,940.003,995.003,972.40-0.92%317,900
Jan 7, 20263,980.004,065.003,953.004,032.004,009.19-0.37%268,600
Jan 6, 20263,948.004,063.003,926.004,047.004,024.103.74%235,700
Jan 5, 20263,935.003,975.003,876.003,901.003,878.93-0.43%276,300
Dec 30, 20254,051.004,051.003,912.003,918.003,895.83-3.12%246,900
Dec 29, 20254,019.004,061.003,985.004,044.004,021.120.97%162,900
Dec 26, 20254,015.004,040.003,988.004,005.003,974.290.86%124,100
Dec 25, 20253,950.003,977.003,931.003,971.003,940.551.07%85,200
Dec 24, 20253,951.003,973.003,911.003,929.003,898.87-0.81%108,200
Dec 23, 20253,938.004,015.003,935.003,961.003,930.63-0.08%163,900
Dec 22, 20253,960.003,986.003,924.003,964.003,933.601.05%246,100
Dec 19, 20253,855.003,978.003,839.003,923.003,892.922.45%318,300
Dec 18, 20253,843.003,855.003,793.003,829.003,799.64-0.23%246,100
Dec 17, 20253,800.003,854.003,752.003,838.003,808.571.13%236,000
Dec 16, 20253,892.003,892.003,795.003,795.003,765.90-2.19%234,400
Dec 15, 20253,884.003,897.003,854.003,880.003,850.25-0.10%188,000
Dec 12, 20253,856.003,891.003,843.003,884.003,854.222.08%155,400
Dec 11, 20253,929.003,929.003,794.003,805.003,775.82-2.39%195,300
Dec 10, 20253,895.003,930.003,880.003,898.003,868.110.41%137,900
Dec 9, 20253,915.003,933.003,850.003,882.003,852.23-0.72%166,700
Dec 8, 20253,895.003,925.003,880.003,910.003,880.020.88%111,600
Dec 5, 20253,900.003,934.003,835.003,876.003,846.28-1.17%236,000
Dec 4, 20253,878.003,949.003,874.003,922.003,891.921.29%244,100
Dec 3, 20253,910.003,937.003,871.003,872.003,842.31-1.48%316,900
Dec 2, 20253,999.004,028.003,912.003,930.003,899.86-0.76%289,200
Dec 1, 20254,011.004,027.003,917.003,960.003,929.63-1.27%301,100