Skip to main content
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
3,876.00
-46.00 (-1.17%)
At close: Dec 5, 2025

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,900.003,934.003,835.003,876.003,876.00-1.17%236,000
Dec 4, 20253,878.003,949.003,874.003,922.003,922.001.29%244,100
Dec 3, 20253,910.003,937.003,871.003,872.003,872.00-1.48%316,900
Dec 2, 20253,999.004,028.003,912.003,930.003,930.00-0.76%289,200
Dec 1, 20254,011.004,027.003,917.003,960.003,960.00-1.27%301,100
Nov 28, 20254,034.004,048.003,980.004,011.004,011.00-1.23%408,400
Nov 27, 20253,995.004,110.003,965.004,061.004,061.000.84%486,600
Nov 26, 20253,724.004,027.003,691.004,027.004,027.0012.36%1,034,500
Nov 25, 20253,593.003,619.003,548.003,584.003,584.00-0.80%165,900
Nov 21, 20253,497.003,613.003,484.003,613.003,613.004.06%359,400
Nov 20, 20253,491.003,516.003,453.003,472.003,472.001.14%159,300
Nov 19, 20253,423.003,481.003,389.003,433.003,433.000.50%150,400
Nov 18, 20253,524.003,540.003,416.003,416.003,416.00-3.50%183,000
Nov 17, 20253,544.003,582.003,438.003,540.003,540.00-1.72%291,400
Nov 14, 20253,375.003,636.003,365.003,602.003,602.004.59%514,800
Nov 13, 20253,526.003,547.003,444.003,444.003,444.00-1.18%276,900
Nov 12, 20253,468.003,493.003,445.003,485.003,485.000.90%187,400
Nov 11, 20253,456.003,469.003,417.003,454.003,454.00-0.06%150,300
Nov 10, 20253,415.003,457.003,394.003,456.003,456.001.98%173,700
Nov 7, 20253,370.003,400.003,360.003,389.003,389.000.56%166,800
Nov 6, 20253,405.003,440.003,355.003,370.003,370.00-0.97%245,600
Nov 5, 20253,402.003,422.003,291.003,403.003,403.00-0.50%232,100
Nov 4, 20253,467.003,472.003,408.003,420.003,420.00-0.90%199,900
Oct 31, 20253,470.003,472.003,422.003,451.003,451.001.50%270,100
Oct 30, 20253,392.003,410.003,374.003,400.003,400.000.24%197,500
Oct 29, 20253,467.003,472.003,388.003,392.003,392.00-1.82%155,300
Oct 28, 20253,530.003,541.003,445.003,455.003,455.00-2.40%146,800
Oct 27, 20253,530.003,563.003,511.003,540.003,540.001.17%164,200
Oct 24, 20253,490.003,508.003,462.003,499.003,499.000.40%184,700
Oct 23, 20253,524.003,524.003,476.003,485.003,485.00-1.11%156,500
Oct 22, 20253,520.003,548.003,480.003,524.003,524.001.18%181,600
Oct 21, 20253,435.003,488.003,419.003,483.003,483.001.40%178,700
Oct 20, 20253,423.003,440.003,403.003,435.003,435.001.75%201,400
Oct 17, 20253,415.003,421.003,347.003,376.003,376.00-1.14%216,800
Oct 16, 20253,453.003,468.003,401.003,415.003,415.00-1.04%192,500
Oct 15, 20253,475.003,475.003,435.003,451.003,451.000.12%186,900
Oct 14, 20253,420.003,471.003,406.003,447.003,447.00-1.23%288,900
Oct 10, 20253,470.003,496.003,452.003,490.003,490.00-0.09%189,500
Oct 9, 20253,544.003,553.003,471.003,493.003,493.00-0.88%198,400
Oct 8, 20253,513.003,578.003,512.003,524.003,524.000.37%174,300
Oct 7, 20253,530.003,554.003,502.003,511.003,511.00-0.54%225,300
Oct 6, 20253,530.003,555.003,477.003,530.003,530.002.02%215,300
Oct 3, 20253,423.003,466.003,419.003,460.003,460.002.00%192,300
Oct 2, 20253,502.003,519.003,392.003,392.003,392.00-3.61%283,900
Oct 1, 20253,550.003,650.003,480.003,519.003,519.00-2.79%300,500
Sep 30, 20253,625.003,655.003,603.003,620.003,620.00-0.55%158,100
Sep 29, 20253,678.003,692.003,600.003,640.003,640.00-1.41%201,100
Sep 26, 20253,700.003,721.003,674.003,692.003,682.50-0.22%251,200
Sep 25, 20253,680.003,700.003,658.003,700.003,690.480.24%217,100
Sep 24, 20253,746.003,765.003,670.003,691.003,681.50-1.84%266,200