UK markets open in 4 hours 17 minutes

GMO internet group, Inc. (9449.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,470.50+18.50 (+0.75%)
As of 11:22AM JST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20242,450.002,473.002,436.502,470.502,470.50108,700
02 Jul 20242,433.502,458.502,422.502,452.002,452.00327,500
01 Jul 20242,456.002,458.002,421.502,421.502,421.50348,100
28 Jun 20242,497.502,502.002,445.002,456.002,456.00274,100
27 Jun 20242,440.502,483.502,440.002,483.502,483.50280,200
26 Jun 20242,470.002,472.002,442.002,468.502,468.50271,400
25 Jun 20242,450.002,472.002,445.002,468.002,468.00187,500
24 Jun 20242,450.002,468.002,440.502,462.502,462.50298,300
21 Jun 20242,428.502,449.002,419.002,421.502,421.50298,600
20 Jun 20242,401.002,415.002,385.502,406.002,406.00234,000
19 Jun 20242,423.002,444.002,392.002,398.002,398.00242,400
18 Jun 20242,409.502,446.002,395.002,423.502,423.50267,500
17 Jun 20242,395.502,396.002,368.002,386.002,386.00209,400
14 Jun 20242,408.502,433.502,400.002,416.002,416.00250,500
13 Jun 20242,405.002,433.502,389.502,418.002,418.00202,500
12 Jun 20242,409.502,422.502,382.502,382.502,382.50175,400
11 Jun 20242,416.502,421.502,399.002,411.502,411.50163,500
10 Jun 20242,385.002,435.002,378.002,422.002,422.00246,900
07 Jun 20242,381.002,414.002,372.002,409.002,409.00332,500
06 Jun 20242,490.002,492.502,391.502,391.502,391.50396,500
05 Jun 20242,495.002,508.502,475.002,505.502,505.50210,200
04 Jun 20242,450.002,513.002,445.002,500.002,500.00418,400
03 Jun 20242,476.002,498.002,462.002,496.502,496.50199,500
31 May 20242,452.002,486.002,443.502,476.002,476.00482,700
30 May 20242,441.002,507.502,436.002,470.002,470.00411,400
29 May 20242,455.002,468.502,447.002,459.502,459.50239,900
28 May 20242,490.502,491.502,464.002,484.002,484.00286,300
27 May 20242,411.002,481.502,398.002,481.502,481.50357,200
24 May 20242,407.002,435.502,395.502,405.502,405.50459,500
23 May 20242,555.002,564.002,447.002,448.002,448.00456,300
22 May 20242,622.502,626.002,551.002,579.502,579.50474,300
21 May 20242,673.002,697.002,662.002,669.002,669.00264,500
20 May 20242,670.002,690.002,647.502,677.002,677.00179,000
17 May 20242,708.002,738.502,663.502,683.002,683.00362,500
16 May 20242,789.002,800.502,705.502,720.502,720.50328,800
15 May 20242,772.502,778.002,717.002,760.502,760.50400,500
14 May 20242,654.502,761.002,636.002,733.002,733.00514,900
13 May 20242,671.002,705.002,635.002,652.002,652.00424,800
10 May 20242,562.002,573.502,538.002,549.502,549.50232,900
09 May 20242,542.002,548.502,526.002,534.502,534.50225,800
08 May 20242,545.502,564.502,527.002,540.002,540.00256,800
07 May 20242,589.002,589.002,550.002,554.002,554.00227,100
02 May 20242,561.002,561.002,530.002,539.002,539.00180,100
01 May 20242,578.502,585.502,549.502,549.502,549.50232,200
30 Apr 20242,600.002,612.502,573.002,608.502,608.50241,000
26 Apr 20242,547.002,598.502,541.502,594.502,594.50266,200
25 Apr 20242,598.002,598.002,555.502,560.002,560.00212,000
24 Apr 20242,593.002,631.502,593.002,616.002,616.00324,600
23 Apr 20242,590.002,604.002,541.002,555.002,555.00289,700
22 Apr 20242,570.002,600.002,560.002,600.002,600.00354,600
19 Apr 20242,650.002,708.002,534.502,569.002,569.00710,300
18 Apr 20242,613.002,648.002,611.002,636.002,636.00160,300
17 Apr 20242,620.002,629.002,590.002,596.502,596.50276,400
16 Apr 20242,646.002,661.002,622.002,644.002,644.00252,500
15 Apr 20242,704.502,710.502,645.002,663.502,663.50319,000
12 Apr 20242,711.502,770.002,710.502,752.002,752.00309,300
11 Apr 20242,691.502,730.502,675.502,724.502,724.50262,900
10 Apr 20242,752.002,760.002,726.002,728.502,728.50266,300
09 Apr 20242,738.502,759.002,718.002,742.502,742.50247,200
08 Apr 20242,731.002,749.502,715.502,749.502,749.50321,700
05 Apr 20242,740.002,740.002,694.502,713.002,713.00224,900
04 Apr 20242,743.502,774.002,734.002,749.002,749.00311,400
03 Apr 20242,726.502,748.502,721.002,728.002,728.00385,800
02 Apr 20242,760.002,762.002,712.002,723.002,723.00327,400
01 Apr 20242,808.502,827.002,767.002,767.002,767.00182,900
29 Mar 20242,733.002,775.502,733.002,767.502,767.50123,900
28 Mar 20242,800.002,800.002,721.002,733.002,733.00309,400
28 Mar 202417.2 Dividend
27 Mar 20242,820.002,833.002,782.502,811.502,794.30383,200
26 Mar 20242,770.502,802.002,759.502,799.002,781.88234,700
25 Mar 20242,868.002,878.002,769.502,769.502,752.56328,500
22 Mar 20242,889.002,899.502,856.502,882.002,864.37285,700
21 Mar 20242,921.002,949.002,899.002,910.002,892.20437,800
19 Mar 20242,827.002,866.002,827.002,858.502,841.01178,200
18 Mar 20242,794.002,855.502,785.502,841.002,823.62278,500
15 Mar 20242,749.002,794.002,736.002,781.502,764.48274,400
14 Mar 20242,787.002,787.002,746.502,782.002,764.98187,900
13 Mar 20242,825.002,831.002,764.502,787.002,769.95317,300
12 Mar 20242,820.002,839.002,765.502,822.002,804.74315,200
11 Mar 20242,877.002,882.502,825.502,858.002,840.52327,300
08 Mar 20242,896.502,973.502,877.502,924.002,906.11472,100
07 Mar 20242,886.502,898.002,858.002,891.502,873.81254,800
06 Mar 20242,850.002,922.502,839.002,857.002,839.52297,100
05 Mar 20242,878.002,907.502,813.502,871.002,853.44460,500
04 Mar 20242,775.502,914.502,754.502,898.002,880.27711,900
01 Mar 20242,730.502,751.502,718.502,725.502,708.83301,100
29 Feb 20242,675.002,713.002,650.502,703.502,686.96453,400
28 Feb 20242,685.002,712.502,660.502,685.002,668.57459,700
27 Feb 20242,510.002,668.002,509.502,667.002,650.68676,900
26 Feb 20242,503.502,553.002,499.502,525.502,510.05741,500
22 Feb 20242,550.002,560.502,459.002,476.002,460.85877,400
21 Feb 20242,550.002,585.502,547.002,573.002,557.26294,000
20 Feb 20242,607.502,628.502,553.002,569.002,553.28571,400
19 Feb 20242,625.002,659.502,611.002,657.502,641.24198,300
16 Feb 20242,611.502,644.002,579.002,627.502,611.43354,500
15 Feb 20242,635.002,655.002,585.002,622.002,605.96493,200
14 Feb 20242,723.502,772.002,613.002,629.502,613.411,231,100
13 Feb 20242,642.502,645.002,576.502,594.002,578.13413,800
09 Feb 20242,614.502,644.002,603.502,611.002,595.03255,100
08 Feb 20242,619.002,632.502,585.002,620.002,603.97299,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...