GMO Internet Inc (JP:9449)
:9449
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
3,026.00
3,032.00
2,955.00
2,964.50
2,964.50
-2.90%
377,600
1.09
Apr 09, 2026
3,111.00
3,122.00
3,036.00
3,053.00
3,053.00
-2.49%
372,300
1.10
Apr 08, 2026
3,112.00
3,131.00
3,070.00
3,131.00
3,131.00
+3.57%
451,000
1.34
Apr 07, 2026
3,048.00
3,071.00
3,005.00
3,023.00
3,023.00
+0.50%
264,000
0.78
Apr 06, 2026
3,001.00
3,027.00
2,987.50
3,008.00
3,008.00
+0.35%
239,100
0.71
Apr 03, 2026
2,982.50
2,998.50
2,962.50
2,997.50
2,997.50
+3.33%
318,500
0.95
Apr 02, 2026
2,987.50
3,013.00
2,901.00
2,901.00
2,901.00
-2.91%
353,600
1.06
Apr 01, 2026
2,939.00
2,988.00
2,900.50
2,988.00
2,988.00
+4.24%
422,100
1.29
Mar 31, 2026
2,814.50
2,913.50
2,805.50
2,866.50
2,866.50
+2.50%
477,900
1.49
Mar 30, 2026
2,767.50
2,809.00
2,756.00
2,796.50
2,796.50
-1.78%
370,300
1.18
Mar 27, 2026
2,834.00
2,893.50
2,829.00
2,863.50
2,847.30
+0.92%
301,000
0.96
Mar 26, 2026
2,858.50
2,870.50
2,816.50
2,837.50
2,821.45
-0.80%
287,200
0.92
Mar 25, 2026
2,825.00
2,876.00
2,818.00
2,860.50
2,844.32
+0.70%
329,000
1.07
Mar 24, 2026
2,825.50
2,840.50
2,799.00
2,840.50
2,824.43
+2.99%
313,900
1.03
Mar 23, 2026
2,777.50
2,789.50
2,755.50
2,758.00
2,742.40
-2.46%
335,800
1.11
Mar 20, 2026
2,827.50
2,900.50
2,826.00
2,827.50
2,811.50
0.00%
0
0.00
Mar 19, 2026
2,851.00
2,900.50
2,826.00
2,827.50
2,811.50
-3.42%
352,400
1.17
Mar 18, 2026
2,854.00
2,927.50
2,848.50
2,927.50
2,910.94
+3.24%
407,200
1.35
Mar 17, 2026
2,840.00
2,864.50
2,821.00
2,835.50
2,819.46
+0.28%
177,400
0.59
Mar 16, 2026
2,827.50
2,871.00
2,810.00
2,827.50
2,811.50
+0.62%
394,200
1.32
Mar 13, 2026
2,810.50
2,845.00
2,786.00
2,810.00
2,794.10
-1.77%
297,300
1.00
Mar 12, 2026
2,850.00
2,871.00
2,831.00
2,860.50
2,844.32
-0.63%
310,800
1.05
Mar 11, 2026
2,869.00
2,912.00
2,864.50
2,878.50
2,862.22
-0.55%
310,100
1.05
Mar 10, 2026
2,889.50
2,902.00
2,851.00
2,894.50
2,878.12
+0.71%
371,200
1.27
Mar 09, 2026
2,758.00
2,874.00
2,753.50
2,874.00
2,857.74
-1.17%
492,000
1.72
Mar 06, 2026
2,834.00
2,917.00
2,802.00
2,908.00
2,891.55
+3.19%
430,200
1.53
Mar 05, 2026
2,815.00
2,847.00
2,791.50
2,818.00
2,802.06
+1.26%
481,900
1.75
Mar 04, 2026
2,798.00
2,812.00
2,731.50
2,783.00
2,767.26
-2.28%
570,400
2.11
Mar 03, 2026
2,900.00
2,918.00
2,832.00
2,848.00
2,831.89
-3.10%
445,200
1.67
Mar 02, 2026
2,922.00
2,983.00
2,893.00
2,939.00
2,922.37
-1.94%
419,300
1.58
Feb 27, 2026
3,010.00
3,064.00
2,976.00
2,997.00
2,980.05
+1.25%
917,300
3.59
Feb 26, 2026
2,862.00
2,972.00
2,852.00
2,960.00
2,943.25
+4.24%
665,300
2.67
Feb 25, 2026
2,840.50
2,878.50
2,815.00
2,839.50
2,823.44
+0.83%
422,800
1.70
Feb 24, 2026
2,880.00
2,883.00
2,783.00
2,816.00
2,800.07
-3.89%
475,900
1.91
Feb 23, 2026
2,930.00
3,036.00
2,913.50
2,930.00
2,913.42
0.00%
0
0.00
Feb 20, 2026
3,025.00
3,036.00
2,913.50
2,930.00
2,913.42
-4.15%
484,800
1.86
Feb 19, 2026
3,072.00
3,081.00
3,040.00
3,057.00
3,039.71
+0.30%
257,799
1.00
Feb 18, 2026
3,077.00
3,090.00
3,043.00
3,048.00
3,030.76
+0.07%
287,000
1.11
Feb 17, 2026
3,085.00
3,092.00
3,006.00
3,046.00
3,028.77
-2.09%
501,100
1.98
Feb 16, 2026
3,170.00
3,181.00
3,073.00
3,111.00
3,093.40
-1.49%
459,900
1.86
Feb 13, 2026
3,480.00
3,482.00
3,153.00
3,158.00
3,140.13
-14.09%
1,010,200
4.31
Feb 12, 2026
3,687.00
3,738.00
3,618.00
3,676.00
3,655.20
-0.30%
289,600
1.23
Feb 11, 2026
3,687.00
3,740.00
3,589.00
3,687.00
3,666.14
0.00%
0
0.00
Feb 10, 2026
3,610.00
3,740.00
3,589.00
3,687.00
3,666.14
+2.76%
313,400
1.29
Feb 09, 2026
3,630.00
3,651.00
3,571.00
3,588.00
3,567.70
+1.07%
206,400
0.85
Feb 06, 2026
3,601.00
3,605.00
3,522.00
3,550.00
3,529.92
-2.53%
339,400
1.42
Feb 05, 2026
3,724.00
3,747.00
3,642.00
3,642.00
3,621.40
-0.33%
329,400
1.39
Feb 04, 2026
3,779.00
3,823.00
3,652.00
3,654.00
3,633.33
-4.30%
459,600
1.98
Feb 03, 2026
3,826.00
3,851.00
3,783.00
3,818.00
3,796.40
+0.50%
229,200
0.99
Feb 02, 2026
3,914.00
3,917.00
3,799.00
3,799.00
3,777.51
-1.35%
293,100
1.27
Rows: