GMO Internet Group, Inc. 9449
TSE · Japan · Technologiedienstleistungen
¥3.968,00-11,00 (-0,28 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.968,00 | -0,28 % | ¥3.981,00 | ¥4.005,00 | ¥3.921,00 | 273,20K |
| 2026-10-01 | ¥3.979,00 | +1,04 % | ¥3.966,00 | ¥4.057,00 | ¥3.942,00 | 421,90K |
| 2026-09-30 | ¥3.938,00 | +0,41 % | ¥3.939,00 | ¥3.940,00 | ¥3.872,00 | 260,30K |
| 2026-09-29 | ¥3.922,00 | -1,75 % | ¥3.976,00 | ¥3.976,00 | ¥3.908,00 | 219,30K |
| 2026-09-28 | ¥3.992,00 | 0,00 % | ¥3.993,00 | ¥4.038,00 | ¥3.964,00 | 258,30K |
| 2026-09-25 | ¥3.992,00 | +1,73 % | ¥3.943,00 | ¥3.998,00 | ¥3.909,00 | 275,40K |
| 2026-09-24 | ¥3.924,00 | -1,13 % | ¥3.968,00 | ¥3.980,00 | ¥3.903,00 | 305,60K |
| 2026-09-18 | ¥3.969,00 | -0,45 % | ¥3.991,00 | ¥4.009,00 | ¥3.955,00 | 354,50K |
| 2026-09-17 | ¥3.987,00 | +0,38 % | ¥3.972,00 | ¥4.010,00 | ¥3.952,00 | 234,00K |
| 2026-09-16 | ¥3.972,00 | -0,10 % | ¥3.976,00 | ¥4.000,00 | ¥3.940,00 | 257,60K |
| 2026-09-15 | ¥3.976,00 | +1,02 % | ¥4.006,00 | ¥4.006,00 | ¥3.931,00 | 250,30K |
| 2026-09-14 | ¥3.936,00 | +3,14 % | ¥3.816,00 | ¥3.936,00 | ¥3.816,00 | 207,70K |
| 2026-09-11 | ¥3.816,00 | -0,52 % | ¥3.836,00 | ¥3.885,00 | ¥3.763,00 | 234,20K |
| 2026-09-10 | ¥3.836,00 | +1,43 % | ¥3.775,00 | ¥3.863,00 | ¥3.760,00 | 223,00K |
| 2026-09-09 | ¥3.782,00 | -2,00 % | ¥3.827,00 | ¥3.827,00 | ¥3.752,00 | 327,20K |
| 2026-09-08 | ¥3.859,00 | -1,88 % | ¥3.901,00 | ¥3.921,00 | ¥3.845,00 | 211,10K |
| 2026-09-07 | ¥3.933,00 | -3,86 % | ¥4.021,00 | ¥4.025,00 | ¥3.918,00 | 343,50K |
| 2026-09-04 | ¥4.091,00 | +3,13 % | ¥4.008,00 | ¥4.091,00 | ¥3.999,00 | 261,00K |
| 2026-09-03 | ¥3.967,00 | -0,87 % | ¥4.057,00 | ¥4.061,00 | ¥3.961,00 | 279,70K |
| 2026-09-02 | ¥4.002,00 | -4,76 % | ¥4.132,00 | ¥4.141,00 | ¥4.002,00 | 317,10K |
| 2026-09-01 | ¥4.202,00 | +0,10 % | ¥4.203,00 | ¥4.253,00 | ¥4.190,00 | 277,80K |
| 2026-08-31 | ¥4.198,00 | -1,43 % | ¥4.251,00 | ¥4.253,00 | ¥4.192,00 | 344,80K |
| 2026-08-28 | ¥4.259,00 | +3,15 % | ¥4.130,00 | ¥4.277,00 | ¥4.122,00 | 350,00K |
| 2026-08-27 | ¥4.129,00 | +2,00 % | ¥4.051,00 | ¥4.138,00 | ¥4.004,00 | 201,80K |
| 2026-08-26 | ¥4.048,00 | -0,49 % | ¥4.068,00 | ¥4.110,00 | ¥4.029,00 | 277,20K |
| 2026-08-25 | ¥4.068,00 | +0,69 % | ¥4.050,00 | ¥4.068,00 | ¥4.027,00 | 182,60K |
| 2026-08-24 | ¥4.040,00 | -0,35 % | ¥4.088,00 | ¥4.105,00 | ¥4.016,00 | 273,10K |
| 2026-08-21 | ¥4.054,00 | +1,17 % | ¥4.025,00 | ¥4.054,00 | ¥4.002,00 | 349,10K |
| 2026-08-20 | ¥4.007,00 | +3,35 % | ¥3.935,00 | ¥4.045,00 | ¥3.930,00 | 358,50K |
| 2026-08-19 | ¥3.877,00 | -1,97 % | ¥3.973,00 | ¥3.994,00 | ¥3.852,00 | 479,90K |
| 2026-08-18 | ¥3.955,00 | +0,64 % | ¥3.866,00 | ¥4.007,00 | ¥3.831,00 | 650,30K |
| 2026-08-17 | ¥3.930,00 | -9,51 % | ¥4.030,00 | ¥4.078,00 | ¥3.912,00 | 890,60K |
| 2026-08-14 | ¥4.343,00 | +2,72 % | ¥4.220,00 | ¥4.390,00 | ¥4.210,00 | 400,30K |
| 2026-08-13 | ¥4.228,00 | +0,83 % | ¥4.176,00 | ¥4.228,00 | ¥4.120,00 | 472,70K |
| 2026-08-12 | ¥4.193,00 | -0,10 % | ¥4.197,00 | ¥4.239,00 | ¥4.143,00 | 440,60K |
| 2026-08-10 | ¥4.197,00 | +0,43 % | ¥4.179,00 | ¥4.250,00 | ¥4.137,00 | 514,80K |
| 2026-08-07 | ¥4.179,00 | -0,41 % | ¥4.170,00 | ¥4.239,00 | ¥4.151,00 | 523,50K |
| 2026-08-06 | ¥4.196,00 | +0,29 % | ¥4.215,00 | ¥4.223,00 | ¥4.137,00 | 373,60K |
| 2026-08-05 | ¥4.184,00 | +0,87 % | ¥4.218,00 | ¥4.274,00 | ¥4.151,00 | 328,20K |
| 2026-08-04 | ¥4.148,00 | -0,07 % | ¥4.200,00 | ¥4.213,00 | ¥4.132,00 | 401,70K |
| 2026-08-03 | ¥4.151,00 | -2,42 % | ¥4.184,00 | ¥4.204,00 | ¥4.032,00 | 550,10K |
| 2026-07-31 | ¥4.254,00 | +1,00 % | ¥4.142,00 | ¥4.254,00 | ¥4.096,00 | 668,00K |
| 2026-07-30 | ¥4.212,00 | -1,08 % | ¥4.260,00 | ¥4.302,00 | ¥4.154,00 | 1,34M |
| 2026-07-29 | ¥4.258,00 | +3,85 % | ¥4.154,00 | ¥4.285,00 | ¥4.120,00 | 531,60K |
| 2026-07-28 | ¥4.100,00 | -0,49 % | ¥4.135,00 | ¥4.168,00 | ¥4.081,00 | 698,10K |
| 2026-07-27 | ¥4.120,00 | +5,21 % | ¥4.000,00 | ¥4.120,00 | ¥3.987,00 | 496,30K |
| 2026-07-24 | ¥3.916,00 | -1,19 % | ¥3.916,00 | ¥3.923,00 | ¥3.860,00 | 183,30K |
| 2026-07-23 | ¥3.963,00 | +0,33 % | ¥3.911,00 | ¥4.001,00 | ¥3.896,00 | 317,50K |
| 2026-07-22 | ¥3.950,00 | -2,66 % | ¥3.990,00 | ¥4.012,00 | ¥3.916,00 | 501,10K |
| 2026-07-21 | ¥4.058,00 | +0,05 % | ¥4.057,00 | ¥4.127,00 | ¥4.023,00 | 429,70K |
| 2026-07-17 | ¥4.056,00 | -0,47 % | ¥4.035,00 | ¥4.112,00 | ¥4.003,00 | 409,40K |
| 2026-07-16 | ¥4.075,00 | +0,92 % | ¥4.019,00 | ¥4.140,00 | ¥3.998,00 | 522,70K |
| 2026-07-15 | ¥4.038,00 | +1,15 % | ¥4.000,00 | ¥4.058,00 | ¥3.951,00 | 454,90K |
| 2026-07-14 | ¥3.992,00 | +2,04 % | ¥3.912,00 | ¥4.050,00 | ¥3.912,00 | 530,30K |
| 2026-07-13 | ¥3.912,00 | +0,10 % | ¥3.897,00 | ¥3.935,00 | ¥3.870,00 | 412,60K |
| 2026-07-10 | ¥3.908,00 | +2,65 % | ¥3.807,00 | ¥4.000,00 | ¥3.800,00 | 665,20K |
| 2026-07-09 | ¥3.807,00 | -0,81 % | ¥3.768,00 | ¥3.843,00 | ¥3.731,00 | 498,70K |
| 2026-07-08 | ¥3.838,00 | +4,44 % | ¥3.810,00 | ¥3.863,00 | ¥3.741,00 | 1,02M |
| 2026-07-07 | ¥3.675,00 | +0,80 % | ¥3.667,00 | ¥3.720,00 | ¥3.651,00 | 364,40K |
| 2026-07-06 | ¥3.646,00 | +1,03 % | ¥3.591,00 | ¥3.652,00 | ¥3.586,00 | 258,40K |
| 2026-07-03 | ¥3.609,00 | +2,12 % | ¥3.604,00 | ¥3.640,00 | ¥3.571,00 | 362,30K |
| 2026-07-02 | ¥3.534,00 | +4,87 % | ¥3.461,00 | ¥3.623,00 | ¥3.443,00 | 627,30K |
| 2026-07-01 | ¥3.370,00 | +0,84 % | ¥3.354,00 | ¥3.415,00 | ¥3.343,00 | 325,10K |
| 2026-06-30 | ¥3.342,00 | -1,36 % | ¥3.411,00 | ¥3.424,00 | ¥3.339,00 | 364,60K |
| 2026-06-29 | ¥3.388,00 | +3,20 % | ¥3.336,00 | ¥3.503,00 | ¥3.312,00 | 587,50K |
| 2026-06-26 | ¥3.283,00 | +1,74 % | ¥3.217,00 | ¥3.298,00 | ¥3.200,00 | 434,10K |
| 2026-06-25 | ¥3.227,00 | -1,47 % | ¥3.223,00 | ¥3.263,00 | ¥3.205,00 | 295,20K |
| 2026-06-24 | ¥3.275,00 | +1,02 % | ¥3.244,00 | ¥3.285,00 | ¥3.183,00 | 530,80K |
| 2026-06-23 | ¥3.242,00 | -8,47 % | ¥3.519,00 | ¥3.535,00 | ¥3.242,00 | 896,50K |
| 2026-06-22 | ¥3.542,00 | +18,07 % | ¥3.416,00 | ¥3.576,00 | ¥3.407,00 | 1,73M |
| 2026-06-19 | ¥3.000,00 | -3,97 % | ¥3.112,00 | ¥3.112,00 | ¥2.974,00 | 618,10K |
| 2026-06-18 | ¥3.124,00 | +0,84 % | ¥3.072,00 | ¥3.149,00 | ¥3.057,00 | 310,60K |
| 2026-06-17 | ¥3.098,00 | +0,49 % | ¥3.100,00 | ¥3.128,00 | ¥3.063,00 | 248,20K |
| 2026-06-16 | ¥3.083,00 | -0,58 % | ¥3.101,00 | ¥3.101,00 | ¥3.042,00 | 266,70K |
| 2026-06-15 | ¥3.101,00 | +0,58 % | ¥3.120,00 | ¥3.137,00 | ¥3.080,00 | 233,30K |
| 2026-06-12 | ¥3.083,00 | -2,00 % | ¥3.090,00 | ¥3.145,00 | ¥3.053,00 | 394,80K |
| 2026-06-11 | ¥3.146,00 | -0,79 % | ¥3.161,00 | ¥3.180,00 | ¥3.105,00 | 250,30K |
| 2026-06-10 | ¥3.171,00 | -0,84 % | ¥3.198,00 | ¥3.208,00 | ¥3.132,00 | 259,20K |
| 2026-06-09 | ¥3.198,00 | +1,14 % | ¥3.159,00 | ¥3.216,00 | ¥3.116,00 | 391,00K |
| 2026-06-08 | ¥3.162,00 | -2,11 % | ¥3.160,00 | ¥3.196,00 | ¥3.120,00 | 357,60K |
| 2026-06-05 | ¥3.230,00 | -0,46 % | ¥3.249,00 | ¥3.274,00 | ¥3.212,00 | 229,50K |
| 2026-06-04 | ¥3.245,00 | -1,87 % | ¥3.237,00 | ¥3.332,00 | ¥3.221,00 | 429,50K |
| 2026-06-03 | ¥3.307,00 | -0,60 % | ¥3.243,00 | ¥3.315,00 | ¥3.141,00 | 487,20K |
| 2026-06-02 | ¥3.327,00 | -0,83 % | ¥3.358,00 | ¥3.370,00 | ¥3.304,00 | 294,60K |
| 2026-06-01 | ¥3.355,00 | +2,13 % | ¥3.326,00 | ¥3.387,00 | ¥3.317,00 | 375,80K |
| 2026-05-29 | ¥3.285,00 | +0,06 % | ¥3.330,00 | ¥3.416,00 | ¥3.285,00 | 617,00K |
| 2026-05-28 | ¥3.283,00 | -1,41 % | ¥3.300,00 | ¥3.311,00 | ¥3.242,00 | 310,60K |
| 2026-05-27 | ¥3.330,00 | -2,43 % | ¥3.400,00 | ¥3.401,00 | ¥3.294,00 | 441,90K |
| 2026-05-26 | ¥3.413,00 | -0,73 % | ¥3.451,00 | ¥3.495,00 | ¥3.379,00 | 531,00K |
| 2026-05-25 | ¥3.438,00 | +1,24 % | ¥3.425,00 | ¥3.445,00 | ¥3.310,00 | 618,70K |