GMO Internet Group, Inc. 9449
TSE · Japan · Technology Services
¥3,968.00-11.00 (-0.28%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |