GMO Internet, Inc. (9449.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9449.T Historical Return
If you invested ¥1000 in GMO Internet, Inc. (9449.T) 10 years ago, it would be worth ¥3,371.91 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,532.12, while ¥1000 invested 1 year ago would be worth ¥1,178.37. This corresponds to total returns of 237.19%, 53.21%, 17.84%, respectively, with annualized returns of 12.92%, 8.91%, 17.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9449.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,966 | 3,979 | 3,979 | 4,057 | 3,942 | 421,900 |
| September 30, 2026 | 3,939 | 3,938 | 3,938 | 3,940 | 3,872 | 260,300 |
| September 29, 2026 | 3,976 | 3,922 | 3,922 | 3,976 | 3,908 | 219,300 |
| September 28, 2026 | 3,993 | 3,992 | 3,992 | 4,038 | 3,964 | 258,300 |
| September 25, 2026 | 3,943 | 3,992 | 3,992 | 3,998 | 3,909 | 275,400 |
| September 24, 2026 | 3,968 | 3,924 | 3,924 | 3,980 | 3,903 | 305,600 |
| September 18, 2026 | 3,991 | 3,969 | 3,969 | 4,009 | 3,955 | 354,500 |
| September 17, 2026 | 3,972 | 3,987 | 3,987 | 4,010 | 3,952 | 234,000 |
| September 16, 2026 | 3,976 | 3,972 | 3,972 | 4,000 | 3,940 | 257,600 |
| September 15, 2026 | 4,006 | 3,976 | 3,976 | 4,006 | 3,931 | 250,300 |
| September 11, 2026 | 3,836 | 3,816 | 3,816 | 3,885 | 3,763 | 234,200 |
| September 10, 2026 | 3,775 | 3,836 | 3,836 | 3,863 | 3,760 | 223,000 |
| September 09, 2026 | 3,827 | 3,782 | 3,782 | 3,827 | 3,752 | 327,200 |
| September 08, 2026 | 3,901 | 3,859 | 3,859 | 3,921 | 3,845 | 211,100 |
| September 07, 2026 | 4,021 | 3,933 | 3,933 | 4,025 | 3,918 | 343,500 |
| September 04, 2026 | 4,008 | 4,091 | 4,091 | 4,091 | 3,999 | 261,000 |
| September 03, 2026 | 4,057 | 3,967 | 3,967 | 4,061 | 3,961 | 279,700 |
| September 02, 2026 | 4,132 | 4,002 | 4,002 | 4,141 | 4,002 | 317,100 |
| September 01, 2026 | 4,203 | 4,202 | 4,202 | 4,253 | 4,190 | 277,800 |
| August 31, 2026 | 4,251 | 4,198 | 4,198 | 4,253 | 4,192 | 344,800 |
| August 28, 2026 | 4,130 | 4,259 | 4,259 | 4,277 | 4,122 | 350,000 |
| August 27, 2026 | 4,051 | 4,129 | 4,129 | 4,138 | 4,004 | 201,800 |
| August 26, 2026 | 4,068 | 4,048 | 4,048 | 4,110 | 4,029 | 277,200 |
| August 25, 2026 | 4,050 | 4,068 | 4,068 | 4,068 | 4,027 | 182,600 |
| August 24, 2026 | 4,088 | 4,040 | 4,040 | 4,105 | 4,016 | 273,100 |
| August 21, 2026 | 4,025 | 4,054 | 4,054 | 4,054 | 4,002 | 349,100 |
| August 20, 2026 | 3,935 | 4,007 | 4,007 | 4,045 | 3,930 | 358,500 |
| August 19, 2026 | 3,973 | 3,877 | 3,877 | 3,994 | 3,852 | 479,900 |
| August 18, 2026 | 3,866 | 3,955 | 3,955 | 4,007 | 3,831 | 650,300 |
| August 17, 2026 | 4,030 | 3,930 | 3,930 | 4,078 | 3,912 | 890,600 |
| August 14, 2026 | 4,220 | 4,343 | 4,343 | 4,390 | 4,210 | 400,300 |
| August 13, 2026 | 4,176 | 4,228 | 4,228 | 4,228 | 4,120 | 472,700 |
| August 12, 2026 | 4,197 | 4,193 | 4,193 | 4,239 | 4,143 | 440,600 |
| August 10, 2026 | 4,179 | 4,197 | 4,197 | 4,250 | 4,137 | 514,800 |
| August 07, 2026 | 4,170 | 4,179 | 4,179 | 4,239 | 4,151 | 523,500 |
| August 06, 2026 | 4,215 | 4,196 | 4,196 | 4,223 | 4,137 | 373,600 |
| August 05, 2026 | 4,218 | 4,184 | 4,184 | 4,274 | 4,151 | 328,200 |
| August 04, 2026 | 4,200 | 4,148 | 4,148 | 4,213 | 4,132 | 401,700 |
| August 03, 2026 | 4,184 | 4,151 | 4,151 | 4,204 | 4,032 | 550,100 |
| July 31, 2026 | 4,142 | 4,254 | 4,254 | 4,254 | 4,096 | 668,000 |
| July 30, 2026 | 4,260 | 4,212 | 4,212 | 4,302 | 4,154 | 1.34M |
| July 29, 2026 | 4,154 | 4,258 | 4,258 | 4,285 | 4,120 | 531,600 |
| July 28, 2026 | 4,135 | 4,100 | 4,100 | 4,168 | 4,081 | 698,100 |
| July 27, 2026 | 4,000 | 4,120 | 4,120 | 4,120 | 3,987 | 496,300 |
| July 24, 2026 | 3,916 | 3,916 | 3,916 | 3,926 | 3,860 | 183,300 |
| July 23, 2026 | 3,911 | 3,963 | 3,963 | 4,001 | 3,896 | 317,500 |
| July 22, 2026 | 3,990 | 3,950 | 3,950 | 4,012 | 3,916 | 501,100 |
| July 21, 2026 | 4,057 | 4,058 | 4,058 | 4,127 | 4,023 | 429,700 |
| July 17, 2026 | 4,035 | 4,056 | 4,056 | 4,112 | 4,003 | 409,400 |
| July 16, 2026 | 4,019 | 4,075 | 4,075 | 4,140 | 3,998 | 522,700 |
| July 15, 2026 | 4,000 | 4,038 | 4,038 | 4,058 | 3,951 | 454,900 |
| July 14, 2026 | 3,912 | 3,992 | 3,992 | 4,050 | 3,912 | 530,300 |
| July 13, 2026 | 3,897 | 3,912 | 3,912 | 3,935 | 3,870 | 412,600 |
| July 10, 2026 | 3,807 | 3,908 | 3,908 | 4,000 | 3,800 | 665,200 |
| July 09, 2026 | 3,768 | 3,807 | 3,807 | 3,843 | 3,731 | 498,700 |
| July 08, 2026 | 3,810 | 3,838 | 3,838 | 3,863 | 3,741 | 1.02M |
| July 07, 2026 | 3,667 | 3,675 | 3,675 | 3,720 | 3,651 | 364,400 |
| July 06, 2026 | 3,591 | 3,646 | 3,646 | 3,652 | 3,586 | 258,400 |
| July 03, 2026 | 3,604 | 3,609 | 3,609 | 3,640 | 3,571 | 362,300 |
| July 02, 2026 | 3,461 | 3,534 | 3,534 | 3,623 | 3,443 | 627,300 |
AD
