If you invested ¥1000 in GMO Internet, Inc. (9449.T) 10 years ago, it would be worth ¥3,870.25 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,260.1, while ¥1000 invested 1 year ago would be worth ¥1,024.02. This corresponds to total returns of 287.03%, 26.01%, 2.4%, respectively, with annualized returns of 14.48%, 4.73%, 2.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 3,112 | 3,000 | 3,000 | 3,112 | 2,974 | 618,100 |
| June 18, 2026 | 3,072 | 3,124 | 3,124 | 3,149 | 3,057 | 310,600 |
| June 17, 2026 | 3,100 | 3,098 | 3,098 | 3,128 | 3,063 | 248,200 |
| June 16, 2026 | 3,101 | 3,083 | 3,083 | 3,101 | 3,042 | 266,700 |
| June 15, 2026 | 3,120 | 3,101 | 3,101 | 3,137 | 3,080 | 233,300 |
| June 12, 2026 | 3,090 | 3,083 | 3,083 | 3,145 | 3,053 | 394,800 |
| June 11, 2026 | 3,161 | 3,146 | 3,146 | 3,180 | 3,105 | 250,300 |
| June 10, 2026 | 3,198 | 3,171 | 3,171 | 3,208 | 3,132 | 259,200 |
| June 09, 2026 | 3,159 | 3,198 | 3,198 | 3,216 | 3,116 | 391,000 |
| June 08, 2026 | 3,160 | 3,162 | 3,162 | 3,196 | 3,120 | 357,600 |
| June 05, 2026 | 3,249 | 3,230 | 3,230 | 3,274 | 3,212 | 229,500 |
| June 04, 2026 | 3,237 | 3,245 | 3,245 | 3,332 | 3,221 | 429,500 |
| June 03, 2026 | 3,243 | 3,307 | 3,307 | 3,315 | 3,141 | 487,200 |
| June 02, 2026 | 3,358 | 3,327 | 3,327 | 3,370 | 3,304 | 294,600 |
| 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 |