If you invested ¥1000 in GMO Internet, Inc. (9449.T) 10 years ago, it would be worth ¥3,164.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,589.87, while ¥1000 invested 1 year ago would be worth ¥1,048.98. This corresponds to total returns of 216.43%, 58.99%, 4.9%, respectively, with annualized returns of 12.2%, 9.72%, 4.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 3,354 | 3,370 | 3,370 | 3,415 | 3,343 | 325,100 |
| June 30, 2026 | 3,411 | 3,342 | 3,342 | 3,424 | 3,339 | 364,600 |
| June 29, 2026 | 3,336 | 3,388 | 3,388 | 3,503 | 3,312 | 587,500 |
| June 26, 2026 | 3,217 | 3,283 | 3,283 | 3,298 | 3,200 | 434,100 |
| June 25, 2026 | 3,223 | 3,227 | 3,227 | 3,263 | 3,205 | 295,200 |
| June 24, 2026 | 3,244 | 3,275 | 3,275 | 3,285 | 3,183 | 530,800 |
| June 23, 2026 | 3,519 | 3,242 | 3,242 | 3,535 | 3,242 | 896,500 |
| June 22, 2026 | 3,416 | 3,542 | 3,542 | 3,576 | 3,407 | 1.73M |
| 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 |