GMO Internet, Inc. (9449.T) JPX

3,333.00

-22(-0.66%)

Updated at June 02 02:46PM

Currency In JPY

9449.T Historical Return

If you invested ¥1000 in GMO Internet, Inc. (9449.T) 10 years ago, it would be worth ¥3,009.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,228.8, while ¥1000 invested 1 year ago would be worth ¥954.3. This corresponds to total returns of 200.93%, 22.88%, -4.57%, respectively, with annualized returns of 11.64%, 4.2%, -4.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9449.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	3,326	3,355	3,355	3,387	3,317	375,800
May 29, 2026	3,330	3,285	3,285	3,416	3,285	617,000
May 28, 2026	3,300	3,283	3,283	3,311	3,242	310,600
May 27, 2026	3,400	3,330	3,330	3,401	3,294	441,900
May 26, 2026	3,451	3,413	3,413	3,495	3,379	531,000
May 25, 2026	3,425	3,438	3,438	3,445	3,310	618,700
May 22, 2026	3,307	3,396	3,396	3,431	3,293	523,000
May 21, 2026	3,300	3,317	3,317	3,355	3,260	308,200
May 20, 2026	3,350	3,307	3,307	3,378	3,294	416,700
May 19, 2026	3,330	3,348	3,348	3,367	3,264	675,300
May 18, 2026	3,345	3,310	3,310	3,345	3,217	678,200
May 15, 2026	3,129	3,079	3,079	3,154	3,051	374,700
May 14, 2026	3,172	3,091	3,091	3,172	3,067	364,400
May 13, 2026	3,144	3,172	3,172	3,205	3,115	282,400
May 12, 2026	3,220	3,114	3,114	3,220	3,109	377,400
May 11, 2026	3,195	3,161	3,161	3,216	3,150	518,400
May 08, 2026	3,080	3,183	3,183	3,189	3,075	554,000
May 07, 2026	3,096	3,054	3,054	3,124	3,034	462,600
May 01, 2026	3,065	3,045	3,045	3,068	3,012	255,800
April 30, 2026	3,066	3,080	3,080	3,086	3,012	556,400
April 28, 2026	3,117	3,108	3,108	3,143	3,097	368,400
April 27, 2026	3,129	3,092	3,092	3,157	3,072	330,600
April 24, 2026	3,116	3,153	3,153	3,166	3,101	317,200
April 23, 2026	3,230	3,168	3,168	3,246	3,168	395,200
April 22, 2026	3,323	3,261	3,261	3,343	3,261	352,500
April 21, 2026	3,270	3,309	3,309	3,334	3,222	562,900
April 20, 2026	3,287	3,236	3,236	3,287	3,219	327,500
April 17, 2026	3,232	3,276	3,276	3,306	3,230	430,000
April 16, 2026	3,187	3,258	3,258	3,302	3,185	795,500
April 15, 2026	3,049	3,083	3,083	3,099	3,037	272,800
April 14, 2026	3,043	3,026	3,026	3,065	3,011	319,900
April 13, 2026	2,934.5	2,975	2,975	2,980.5	2,927	294,700
April 10, 2026	3,026	2,964.5	2,964.5	3,032	2,955	377,600
April 09, 2026	3,111	3,053	3,053	3,122	3,036	372,300
April 08, 2026	3,112	3,131	3,131	3,131	3,070	451,000
April 07, 2026	3,048	3,023	3,023	3,071	3,005	264,000
April 06, 2026	3,001	3,008	3,008	3,027	2,987.5	239,100
April 03, 2026	2,982.5	2,997.5	2,997.5	2,998.5	2,962.5	318,500
April 02, 2026	2,987.5	2,901	2,901	3,013	2,901	353,600
April 01, 2026	2,939	2,988	2,988	2,988	2,900.5	422,100
March 31, 2026	2,814.5	2,866.5	2,866.5	2,913.5	2,805.5	477,900
March 30, 2026	2,767.5	2,796.5	2,796.5	2,809	2,756	237,000
March 27, 2026	2,834	2,863.5	2,847.3	2,893.5	2,829	301,000
March 26, 2026	2,858.5	2,837.5	2,821.45	2,870.5	2,816.5	287,200
March 25, 2026	2,825	2,860.5	2,844.32	2,876	2,818	329,000
March 24, 2026	2,825.5	2,840.5	2,824.43	2,840.5	2,799	313,900
March 23, 2026	2,777.5	2,758	2,742.4	2,789.5	2,755.5	335,800
March 19, 2026	2,851	2,827.5	2,811.5	2,900.5	2,826	352,400
March 18, 2026	2,854	2,927.5	2,910.94	2,927.5	2,848.5	407,200
March 17, 2026	2,840	2,835.5	2,819.46	2,864.5	2,821	177,400
March 16, 2026	2,827.5	2,827.5	2,811.5	2,871	2,810	394,200
March 13, 2026	2,810.5	2,810	2,794.1	2,845	2,786	297,300
March 12, 2026	2,850	2,860.5	2,844.32	2,871	2,831	310,800
March 11, 2026	2,869	2,878.5	2,862.22	2,912	2,864.5	310,100
March 10, 2026	2,889.5	2,882	2,878.12	2,902	2,851	123,000
March 09, 2026	2,758	2,874	2,857.74	2,874	2,753.5	492,000
March 06, 2026	2,834	2,908	2,891.55	2,917	2,802	430,200
March 05, 2026	2,815	2,818	2,802.06	2,847	2,791.5	481,900
March 04, 2026	2,798	2,767	2,767.26	2,812	2,731.5	371,300
March 03, 2026	2,900	2,848	2,831.89	2,918	2,832	445,200