Skip to main content
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
3,692.00
-8.00 (-0.22%)
Sep 26, 2025, 3:30 PM JST

GMO internet group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,700.003,721.003,674.003,692.003,692.00-0.22%251,200
Sep 25, 20253,680.003,700.003,658.003,700.003,700.000.24%217,100
Sep 24, 20253,746.003,765.003,670.003,691.003,691.00-1.84%266,200
Sep 22, 20253,842.003,850.003,745.003,760.003,760.00-1.47%266,600
Sep 19, 20253,905.003,924.003,810.003,816.003,816.00-2.03%370,700
Sep 18, 20253,908.003,914.003,878.003,895.003,895.00-0.49%223,600
Sep 17, 20253,850.003,915.003,828.003,914.003,914.001.22%223,600
Sep 16, 20253,928.003,948.003,847.003,867.003,867.00-2.32%265,900
Sep 12, 20253,914.003,964.003,890.003,959.003,959.001.72%195,300
Sep 11, 20253,918.003,929.003,860.003,892.003,892.00-0.43%195,300
Sep 10, 20253,855.003,926.003,840.003,909.003,909.001.40%140,200
Sep 9, 20253,885.003,908.003,835.003,855.003,855.00-0.64%154,700
Sep 8, 20253,839.003,881.003,833.003,880.003,880.001.07%190,200
Sep 5, 20253,926.003,926.003,802.003,839.003,839.00-2.44%383,800
Sep 4, 20253,868.003,935.003,832.003,935.003,935.001.86%152,500
Sep 3, 20253,946.003,965.003,836.003,863.003,863.00-1.65%223,400
Sep 2, 20253,932.003,958.003,905.003,928.003,928.00-0.08%157,700
Sep 1, 20253,950.004,015.003,908.003,931.003,931.00-0.61%158,700
Aug 29, 20253,925.003,968.003,910.003,955.003,955.000.76%155,800
Aug 28, 20253,911.003,934.003,893.003,925.003,925.00-0.33%155,700
Aug 27, 20253,977.003,996.003,915.003,938.003,938.00-0.51%239,600
Aug 26, 20253,867.003,988.003,853.003,958.003,958.002.27%389,200
Aug 25, 20253,903.003,903.003,825.003,870.003,870.00-0.85%305,200
Aug 22, 20253,925.003,938.003,862.003,903.003,903.00-0.03%213,400
Aug 21, 20253,812.003,924.003,808.003,904.003,904.002.41%311,900
Aug 20, 20253,804.003,830.003,769.003,812.003,812.00-0.34%267,500
Aug 19, 20253,851.003,852.003,801.003,825.003,825.00-1.14%258,300
Aug 18, 20253,815.003,894.003,815.003,869.003,869.001.58%251,900
Aug 15, 20253,786.003,815.003,757.003,809.003,809.000.61%243,600
Aug 14, 20253,800.003,823.003,720.003,786.003,786.00-0.89%386,800
Aug 13, 20253,689.003,875.003,671.003,820.003,820.00-3.75%763,700
Aug 12, 20254,034.004,047.003,969.003,969.003,969.000.13%333,000
Aug 8, 20253,980.004,004.003,945.003,964.003,964.000.15%217,700
Aug 7, 20253,931.003,979.003,900.003,958.003,958.000.69%226,900
Aug 6, 20253,872.003,940.003,856.003,931.003,931.001.68%227,700
Aug 5, 20253,860.003,894.003,825.003,866.003,866.001.26%200,800
Aug 4, 20253,770.003,833.003,733.003,818.003,818.000.85%318,100
Aug 1, 20253,785.003,801.003,740.003,786.003,786.00-2.77%312,600
Jul 31, 20253,694.003,894.003,670.003,894.003,894.005.70%340,000
Jul 30, 20253,647.003,698.003,641.003,684.003,684.001.40%183,600
Jul 29, 20253,615.003,646.003,564.003,633.003,633.00-1.14%210,400
Jul 28, 20253,795.003,795.003,654.003,675.003,675.00-2.91%214,400
Jul 25, 20253,819.003,840.003,785.003,785.003,785.000.83%299,800
Jul 24, 20253,700.003,798.003,684.003,754.003,754.002.88%302,500
Jul 23, 20253,650.003,669.003,600.003,649.003,649.000.27%194,400
Jul 22, 20253,670.003,686.003,625.003,639.003,639.00-0.63%139,600
Jul 18, 20253,700.003,714.003,662.003,662.003,662.00-1.53%153,600
Jul 17, 20253,637.003,719.003,629.003,719.003,719.002.73%265,300
Jul 16, 20253,578.003,622.003,560.003,620.003,620.001.26%163,300
Jul 15, 20253,620.003,627.003,553.003,575.003,575.00-1.27%149,400