GMO Internet, Inc. (9449.T) JPX

2,997.50

+96.5(+3.33%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	2,863.5	2,893.5	2,829	301,000
March 26, 2026	2,858.5	2,837.5	2,837.5	2,870.5	2,816.5	287,200
March 25, 2026	2,825	2,860.5	2,860.5	2,876	2,818	329,000
March 24, 2026	2,825.5	2,840.5	2,840.5	2,840.5	2,799	313,900
March 23, 2026	2,777.5	2,758	2,758	2,789.5	2,755.5	335,800
March 19, 2026	2,851	2,827.5	2,827.5	2,900.5	2,826	352,400
March 18, 2026	2,854	2,927.5	2,927.5	2,927.5	2,848.5	407,200
March 17, 2026	2,840	2,835.5	2,835.5	2,864.5	2,821	177,400
March 16, 2026	2,827.5	2,827.5	2,827.5	2,871	2,810	394,200
March 13, 2026	2,810.5	2,810	2,810	2,845	2,786	297,300
March 12, 2026	2,850	2,860.5	2,860.5	2,871	2,831	310,800
March 11, 2026	2,869	2,878.5	2,878.5	2,912	2,864.5	310,100
March 10, 2026	2,889.5	2,882	2,882	2,902	2,851	123,000
March 09, 2026	2,758	2,874	2,874	2,874	2,753.5	492,000
March 06, 2026	2,834	2,908	2,908	2,917	2,802	430,200
March 05, 2026	2,815	2,818	2,818	2,847	2,791.5	481,900
March 04, 2026	2,798	2,767	2,767	2,812	2,731.5	371,300
March 03, 2026	2,900	2,848	2,848	2,918	2,832	445,200
March 02, 2026	2,922	2,939	2,939	2,983	2,893	419,300
February 27, 2026	3,010	2,997	2,997	3,064	2,976	917,300
February 26, 2026	2,862	2,960	2,960	2,972	2,852	665,300
February 25, 2026	2,840.5	2,839.5	2,839.5	2,878.5	2,815	422,800
February 24, 2026	2,880	2,816	2,816	2,883	2,783	475,900
February 20, 2026	3,025	2,930	0	3,036	2,913.5	484,800
February 19, 2026	3,072	3,057	0	3,081	3,040	257,800
February 18, 2026	3,077	3,048	0	3,090	3,043	287,000
February 17, 2026	3,085	3,046	0	3,092	3,006	501,100
February 16, 2026	3,170	3,111	0	3,181	3,073	459,900
February 13, 2026	3,480	3,158	0	3,482	3,153	1.01M
February 12, 2026	3,687	3,676	0	3,738	3,618	289,600
February 10, 2026	3,610	3,687	0	3,740	3,589	313,400
February 09, 2026	3,630	3,588	0	3,651	3,571	206,400
February 06, 2026	3,601	3,550	0	3,605	3,522	339,400
February 05, 2026	3,724	3,642	0	3,747	3,642	329,400
February 04, 2026	3,779	3,654	0	3,823	3,652	459,600
February 03, 2026	3,826	3,818	0	3,851	3,783	229,200
February 02, 2026	3,914	3,799	0	3,917	3,799	293,100
January 30, 2026	3,829	3,851	0	3,881	3,807	446,800
January 29, 2026	3,840	3,823	0	3,850	3,800	234,000
January 28, 2026	3,882	3,849	0	3,900	3,838	325,500
January 27, 2026	3,951	3,933	0	3,990	3,905	192,700
January 26, 2026	4,020	3,951	0	4,027	3,942	332,700
January 23, 2026	3,998	4,050	0	4,098	3,989	190,000
January 22, 2026	3,983	3,957	0	4,005	3,957	206,700
January 21, 2026	4,000	3,983	0	4,010	3,942	189,800
January 20, 2026	4,073	4,050	0	4,097	4,048	200,300
January 19, 2026	4,080	4,073	0	4,089	4,036	182,500
January 16, 2026	4,071	4,088	0	4,088	4,034	230,700
January 15, 2026	4,021	4,100	0	4,118	4,020	236,100
January 14, 2026	4,000	4,055	0	4,094	3,969	305,400
January 13, 2026	4,044	4,008	0	4,044	3,970	262,200
January 09, 2026	4,000	3,995	0	4,045	3,990	217,400
January 08, 2026	4,032	3,995	0	4,035	3,940	317,900
January 07, 2026	3,980	4,032	0	4,065	3,953	268,600
January 06, 2026	3,948	4,047	0	4,063	3,926	235,700