GMO internet group,Inc. (9449.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4170.00 | 4239.00 | 4151.00 | 4179.00 | -0.41% | 523,500 |
| 2026-08-06 | 4215.00 | 4223.00 | 4137.00 | 4196.00 | +0.29% | 373,600 |
| 2026-08-05 | 4218.00 | 4274.00 | 4151.00 | 4184.00 | +0.87% | 328,200 |
| 2026-08-04 | 4200.00 | 4213.00 | 4132.00 | 4148.00 | -0.07% | 401,700 |
| 2026-08-03 | 4184.00 | 4204.00 | 4032.00 | 4151.00 | -2.42% | 550,100 |
| 2026-07-31 | 4142.00 | 4254.00 | 4096.00 | 4254.00 | +1.00% | 668,000 |
| 2026-07-30 | 4260.00 | 4302.00 | 4154.00 | 4212.00 | -1.08% | 1,341,100 |
| 2026-07-29 | 4154.00 | 4285.00 | 4120.00 | 4258.00 | +3.85% | 531,600 |
| 2026-07-28 | 4135.00 | 4168.00 | 4081.00 | 4100.00 | -0.49% | 698,100 |
| 2026-07-27 | 4000.00 | 4120.00 | 3987.00 | 4120.00 | +5.21% | 496,300 |
| 2026-07-24 | 3916.00 | 3926.00 | 3860.00 | 3916.00 | -1.19% | 183,300 |
| 2026-07-23 | 3911.00 | 4001.00 | 3896.00 | 3963.00 | +0.33% | 317,500 |
| 2026-07-22 | 3990.00 | 4012.00 | 3916.00 | 3950.00 | -2.66% | 501,100 |
| 2026-07-21 | 4057.00 | 4127.00 | 4023.00 | 4058.00 | +0.05% | 429,700 |
| 2026-07-17 | 4035.00 | 4112.00 | 4003.00 | 4056.00 | -0.47% | 409,400 |
| 2026-07-16 | 4019.00 | 4140.00 | 3998.00 | 4075.00 | +0.92% | 522,700 |
| 2026-07-15 | 4000.00 | 4058.00 | 3951.00 | 4038.00 | +1.15% | 454,900 |
| 2026-07-14 | 3912.00 | 4050.00 | 3912.00 | 3992.00 | +2.04% | 530,300 |
| 2026-07-13 | 3897.00 | 3935.00 | 3870.00 | 3912.00 | +0.10% | 412,600 |
| 2026-07-10 | 3807.00 | 4000.00 | 3800.00 | 3908.00 | +2.65% | 665,200 |
| 2026-07-09 | 3768.00 | 3843.00 | 3731.00 | 3807.00 | -0.81% | 498,700 |
| 2026-07-08 | 3810.00 | 3863.00 | 3741.00 | 3838.00 | +4.44% | 1,018,700 |
| 2026-07-07 | 3667.00 | 3720.00 | 3651.00 | 3675.00 | +0.80% | 364,400 |
| 2026-07-06 | 3591.00 | 3652.00 | 3586.00 | 3646.00 | +1.03% | 258,400 |
| 2026-07-03 | 3604.00 | 3640.00 | 3571.00 | 3609.00 | +2.12% | 362,300 |
| 2026-07-02 | 3461.00 | 3623.00 | 3443.00 | 3534.00 | +4.87% | 627,300 |
| 2026-07-01 | 3354.00 | 3415.00 | 3343.00 | 3370.00 | +0.84% | 325,100 |
| 2026-06-30 | 3411.00 | 3424.00 | 3339.00 | 3342.00 | -1.36% | 364,600 |
| 2026-06-29 | 3336.00 | 3503.00 | 3312.00 | 3388.00 | +3.20% | 587,500 |
| 2026-06-26 | 3217.00 | 3298.00 | 3200.00 | 3283.00 | +1.74% | 434,100 |
| 2026-06-25 | 3223.00 | 3263.00 | 3205.00 | 3227.00 | -1.47% | 295,200 |
| 2026-06-24 | 3244.00 | 3285.00 | 3183.00 | 3275.00 | +1.02% | 530,800 |
| 2026-06-23 | 3519.00 | 3535.00 | 3242.00 | 3242.00 | -8.47% | 896,500 |
| 2026-06-22 | 3416.00 | 3576.00 | 3407.00 | 3542.00 | +18.07% | 1,729,300 |
| 2026-06-19 | 3112.00 | 3112.00 | 2974.00 | 3000.00 | -3.97% | 618,100 |
| 2026-06-18 | 3072.00 | 3149.00 | 3057.00 | 3124.00 | +0.84% | 310,600 |
| 2026-06-17 | 3100.00 | 3128.00 | 3063.00 | 3098.00 | +0.49% | 248,200 |
| 2026-06-16 | 3101.00 | 3101.00 | 3042.00 | 3083.00 | -0.58% | 266,700 |
| 2026-06-15 | 3120.00 | 3137.00 | 3080.00 | 3101.00 | +0.58% | 233,300 |
| 2026-06-12 | 3090.00 | 3145.00 | 3053.00 | 3083.00 | -2.00% | 394,800 |
| 2026-06-11 | 3161.00 | 3180.00 | 3105.00 | 3146.00 | -0.79% | 250,300 |
| 2026-06-10 | 3198.00 | 3208.00 | 3132.00 | 3171.00 | -0.84% | 259,200 |
| 2026-06-09 | 3159.00 | 3216.00 | 3116.00 | 3198.00 | +1.14% | 391,000 |
| 2026-06-08 | 3160.00 | 3196.00 | 3120.00 | 3162.00 | -2.11% | 357,600 |
| 2026-06-05 | 3249.00 | 3274.00 | 3212.00 | 3230.00 | -0.46% | 229,500 |
| 2026-06-04 | 3237.00 | 3332.00 | 3221.00 | 3245.00 | -1.87% | 429,500 |
| 2026-06-03 | 3243.00 | 3315.00 | 3141.00 | 3307.00 | -0.60% | 487,200 |
| 2026-06-02 | 3358.00 | 3370.00 | 3304.00 | 3327.00 | -0.83% | 294,600 |
| 2026-06-01 | 3326.00 | 3387.00 | 3317.00 | 3355.00 | +2.13% | 375,800 |
| 2026-05-29 | 3330.00 | 3416.00 | 3285.00 | 3285.00 | +0.06% | 617,000 |
| 2026-05-28 | 3300.00 | 3311.00 | 3242.00 | 3283.00 | -1.41% | 310,600 |
| 2026-05-27 | 3400.00 | 3401.00 | 3294.00 | 3330.00 | -2.43% | 441,900 |
| 2026-05-26 | 3451.00 | 3495.00 | 3379.00 | 3413.00 | -0.73% | 531,000 |
| 2026-05-25 | 3425.00 | 3445.00 | 3310.00 | 3438.00 | +1.24% | 618,700 |
| 2026-05-22 | 3307.00 | 3431.00 | 3293.00 | 3396.00 | +2.38% | 523,000 |
| 2026-05-21 | 3300.00 | 3355.00 | 3260.00 | 3317.00 | +0.30% | 308,200 |
| 2026-05-20 | 3350.00 | 3378.00 | 3294.00 | 3307.00 | -1.22% | 416,700 |
| 2026-05-19 | 3330.00 | 3367.00 | 3264.00 | 3348.00 | +1.15% | 675,300 |
| 2026-05-18 | 3345.00 | 3345.00 | 3217.00 | 3310.00 | +7.50% | 678,200 |
| 2026-05-15 | 3129.00 | 3154.00 | 3051.00 | 3079.00 | -0.39% | 374,700 |
| 2026-05-14 | 3172.00 | 3172.00 | 3067.00 | 3091.00 | -2.55% | 364,400 |
| 2026-05-13 | 3144.00 | 3205.00 | 3115.00 | 3172.00 | +1.86% | 282,400 |
| 2026-05-12 | 3220.00 | 3220.00 | 3109.00 | 3114.00 | -1.49% | 377,400 |
| 2026-05-11 | 3195.00 | 3216.00 | 3150.00 | 3161.00 | -0.69% | 518,400 |
| 2026-05-08 | 3080.00 | 3189.00 | 3075.00 | 3183.00 | +4.22% | 554,000 |
| 2026-05-07 | 3096.00 | 3124.00 | 3034.00 | 3054.00 | +0.30% | 462,600 |
| 2026-05-01 | 3065.00 | 3068.00 | 3012.00 | 3045.00 | -1.14% | 255,800 |
| 2026-04-30 | 3066.00 | 3086.00 | 3012.00 | 3080.00 | -0.90% | 556,400 |
| 2026-04-28 | 3117.00 | 3143.00 | 3097.00 | 3108.00 | +0.52% | 368,400 |
| 2026-04-27 | 3129.00 | 3157.00 | 3072.00 | 3092.00 | -1.93% | 330,600 |
| 2026-04-24 | 3116.00 | 3166.00 | 3101.00 | 3153.00 | -0.47% | 317,200 |
| 2026-04-23 | 3230.00 | 3246.00 | 3168.00 | 3168.00 | -2.85% | 395,200 |
| 2026-04-22 | 3323.00 | 3343.00 | 3261.00 | 3261.00 | -1.45% | 352,500 |
| 2026-04-21 | 3270.00 | 3334.00 | 3222.00 | 3309.00 | +2.26% | 562,900 |
| 2026-04-20 | 3287.00 | 3287.00 | 3219.00 | 3236.00 | -1.22% | 327,500 |
| 2026-04-17 | 3232.00 | 3306.00 | 3230.00 | 3276.00 | +0.55% | 430,000 |
| 2026-04-16 | 3187.00 | 3302.00 | 3185.00 | 3258.00 | +5.68% | 795,500 |
| 2026-04-15 | 3049.00 | 3099.00 | 3037.00 | 3083.00 | +1.88% | 272,800 |
| 2026-04-14 | 3043.00 | 3065.00 | 3011.00 | 3026.00 | +1.71% | 319,900 |
| 2026-04-13 | 2934.50 | 2980.50 | 2927.00 | 2975.00 | +0.35% | 294,700 |
| 2026-04-10 | 3026.00 | 3032.00 | 2955.00 | 2964.50 | -2.90% | 377,600 |
| 2026-04-09 | 3111.00 | 3122.00 | 3036.00 | 3053.00 | -2.49% | 372,300 |
| 2026-04-08 | 3112.00 | 3131.00 | 3070.00 | 3131.00 | +3.57% | 451,000 |
| 2026-04-07 | 3048.00 | 3071.00 | 3005.00 | 3023.00 | +0.50% | 264,000 |
| 2026-04-06 | 3001.00 | 3027.00 | 2987.50 | 3008.00 | +0.35% | 239,100 |
| 2026-04-03 | 2982.50 | 2998.50 | 2962.50 | 2997.50 | +3.33% | 318,500 |
| 2026-04-02 | 2987.50 | 3013.00 | 2901.00 | 2901.00 | -2.91% | 353,600 |
| 2026-04-01 | 2939.00 | 2988.00 | 2900.50 | 2988.00 | +4.24% | 422,100 |
| 2026-03-31 | 2814.50 | 2913.50 | 2805.50 | 2866.50 | +2.50% | 477,900 |
| 2026-03-30 | 2767.50 | 2809.00 | 2756.00 | 2796.50 | -2.34% | 370,300 |
| 2026-03-27 | 2834.00 | 2893.50 | 2829.00 | 2863.50 | +0.92% | 301,000 |
| 2026-03-26 | 2858.50 | 2870.50 | 2816.50 | 2837.50 | -0.80% | 287,200 |
| 2026-03-25 | 2825.00 | 2876.00 | 2818.00 | 2860.50 | +0.70% | 329,000 |
| 2026-03-24 | 2825.50 | 2840.50 | 2799.00 | 2840.50 | +2.99% | 313,900 |
| 2026-03-23 | 2777.50 | 2789.50 | 2755.50 | 2758.00 | -2.46% | 335,800 |
| 2026-03-19 | 2851.00 | 2900.50 | 2826.00 | 2827.50 | -3.42% | 352,400 |
| 2026-03-18 | 2854.00 | 2927.50 | 2848.50 | 2927.50 | +3.24% | 407,200 |
| 2026-03-17 | 2840.00 | 2864.50 | 2821.00 | 2835.50 | +0.28% | 177,400 |
| 2026-03-16 | 2827.50 | 2871.00 | 2810.00 | 2827.50 | +0.62% | 394,200 |
| 2026-03-13 | 2810.50 | 2845.00 | 2786.00 | 2810.00 | -1.77% | 297,300 |
| 2026-03-12 | 2850.00 | 2871.00 | 2831.00 | 2860.50 | -0.63% | 310,800 |
| 2026-03-11 | 2869.00 | 2912.00 | 2864.50 | 2878.50 | -0.55% | 310,100 |
| 2026-03-10 | 2889.50 | 2902.00 | 2851.00 | 2894.50 | +0.71% | 371,200 |
| 2026-03-09 | 2758.00 | 2874.00 | 2753.50 | 2874.00 | -1.17% | 492,000 |
| 2026-03-06 | 2834.00 | 2917.00 | 2802.00 | 2908.00 | +3.19% | 430,200 |
| 2026-03-05 | 2815.00 | 2847.00 | 2791.50 | 2818.00 | +1.26% | 481,900 |
| 2026-03-04 | 2798.00 | 2812.00 | 2731.50 | 2783.00 | -2.28% | 570,400 |
| 2026-03-03 | 2900.00 | 2918.00 | 2832.00 | 2848.00 | -3.10% | 445,200 |
| 2026-03-02 | 2922.00 | 2983.00 | 2893.00 | 2939.00 | -1.94% | 419,300 |
| 2026-02-27 | 3010.00 | 3064.00 | 2976.00 | 2997.00 | +1.25% | 917,300 |
| 2026-02-26 | 2862.00 | 2972.00 | 2852.00 | 2960.00 | +4.24% | 665,300 |
| 2026-02-25 | 2840.50 | 2878.50 | 2815.00 | 2839.50 | +0.83% | 422,800 |
| 2026-02-24 | 2880.00 | 2883.00 | 2783.00 | 2816.00 | -3.89% | 475,900 |
| 2026-02-20 | 3025.00 | 3036.00 | 2913.50 | 2930.00 | -4.15% | 484,800 |
| 2026-02-19 | 3072.00 | 3081.00 | 3040.00 | 3057.00 | +0.30% | 257,800 |
| 2026-02-18 | 3077.00 | 3090.00 | 3043.00 | 3048.00 | +0.07% | 287,000 |
| 2026-02-17 | 3085.00 | 3092.00 | 3006.00 | 3046.00 | -2.09% | 501,100 |
| 2026-02-16 | 3170.00 | 3181.00 | 3073.00 | 3111.00 | -1.49% | 459,900 |
| 2026-02-13 | 3480.00 | 3482.00 | 3153.00 | 3158.00 | -14.09% | 1,010,200 |
| 2026-02-12 | 3687.00 | 3738.00 | 3618.00 | 3676.00 | -0.30% | 289,600 |
| 2026-02-10 | 3610.00 | 3740.00 | 3589.00 | 3687.00 | +2.76% | 313,400 |
| 2026-02-09 | 3630.00 | 3651.00 | 3571.00 | 3588.00 | +1.07% | 206,400 |
| 2026-02-06 | 3601.00 | 3605.00 | 3522.00 | 3550.00 | -2.53% | 339,400 |
| 2026-02-05 | 3724.00 | 3747.00 | 3642.00 | 3642.00 | -0.33% | 329,400 |
| 2026-02-04 | 3779.00 | 3823.00 | 3652.00 | 3654.00 | -4.30% | 459,600 |
| 2026-02-03 | 3826.00 | 3851.00 | 3783.00 | 3818.00 | +0.50% | 229,200 |
| 2026-02-02 | 3914.00 | 3917.00 | 3799.00 | 3799.00 | -1.35% | 293,100 |
| 2026-01-30 | 3829.00 | 3881.00 | 3807.00 | 3851.00 | +0.73% | 446,800 |
| 2026-01-29 | 3840.00 | 3850.00 | 3800.00 | 3823.00 | -0.68% | 234,000 |
| 2026-01-28 | 3882.00 | 3900.00 | 3838.00 | 3849.00 | -2.14% | 325,500 |
| 2026-01-27 | 3951.00 | 3990.00 | 3905.00 | 3933.00 | -0.46% | 192,700 |
| 2026-01-26 | 4020.00 | 4027.00 | 3942.00 | 3951.00 | -2.44% | 332,700 |
| 2026-01-23 | 3998.00 | 4098.00 | 3989.00 | 4050.00 | +2.35% | 190,000 |
| 2026-01-22 | 3983.00 | 4005.00 | 3957.00 | 3957.00 | -0.65% | 206,700 |
| 2026-01-21 | 4000.00 | 4010.00 | 3942.00 | 3983.00 | -1.65% | 189,800 |
| 2026-01-20 | 4073.00 | 4097.00 | 4048.00 | 4050.00 | -0.56% | 200,300 |
| 2026-01-19 | 4080.00 | 4089.00 | 4036.00 | 4073.00 | -0.37% | 182,500 |
| 2026-01-16 | 4071.00 | 4088.00 | 4034.00 | 4088.00 | -0.29% | 230,700 |
| 2026-01-15 | 4021.00 | 4118.00 | 4020.00 | 4100.00 | +1.11% | 236,100 |
| 2026-01-14 | 4000.00 | 4094.00 | 3969.00 | 4055.00 | +1.17% | 305,400 |
| 2026-01-13 | 4044.00 | 4044.00 | 3970.00 | 4008.00 | +0.33% | 262,200 |
| 2026-01-09 | 4000.00 | 4045.00 | 3990.00 | 3995.00 | +0.00% | 217,400 |
| 2026-01-08 | 4032.00 | 4035.00 | 3940.00 | 3995.00 | -0.92% | 317,900 |
| 2026-01-07 | 3980.00 | 4065.00 | 3953.00 | 4032.00 | -0.37% | 268,600 |
| 2026-01-06 | 3948.00 | 4063.00 | 3926.00 | 4047.00 | +3.74% | 235,700 |
| 2026-01-05 | 3935.00 | 3975.00 | 3876.00 | 3901.00 | -0.43% | 276,300 |
| 2025-12-30 | 4051.00 | 4051.00 | 3912.00 | 3918.00 | -3.12% | 246,900 |
| 2025-12-29 | 4019.00 | 4061.00 | 3985.00 | 4044.00 | +0.97% | 162,900 |
| 2025-12-26 | 4015.00 | 4040.00 | 3988.00 | 4005.00 | +0.86% | 124,100 |
| 2025-12-25 | 3950.00 | 3977.00 | 3931.00 | 3971.00 | +1.07% | 85,200 |
| 2025-12-24 | 3951.00 | 3973.00 | 3911.00 | 3929.00 | -0.81% | 108,200 |
| 2025-12-23 | 3938.00 | 4015.00 | 3935.00 | 3961.00 | -0.08% | 163,900 |
| 2025-12-22 | 3960.00 | 3986.00 | 3924.00 | 3964.00 | +1.05% | 246,100 |
| 2025-12-19 | 3855.00 | 3978.00 | 3839.00 | 3923.00 | +2.45% | 318,300 |
| 2025-12-18 | 3843.00 | 3855.00 | 3793.00 | 3829.00 | -0.23% | 246,100 |
| 2025-12-17 | 3800.00 | 3854.00 | 3752.00 | 3838.00 | +1.13% | 236,000 |
| 2025-12-16 | 3892.00 | 3892.00 | 3795.00 | 3795.00 | -2.19% | 234,400 |
| 2025-12-15 | 3884.00 | 3897.00 | 3854.00 | 3880.00 | -0.10% | 188,000 |
| 2025-12-12 | 3856.00 | 3891.00 | 3843.00 | 3884.00 | +2.08% | 155,400 |
| 2025-12-11 | 3929.00 | 3929.00 | 3794.00 | 3805.00 | -2.39% | 195,300 |
| 2025-12-10 | 3895.00 | 3930.00 | 3880.00 | 3898.00 | +0.41% | 137,900 |
| 2025-12-09 | 3915.00 | 3933.00 | 3850.00 | 3882.00 | -0.72% | 166,700 |
| 2025-12-08 | 3895.00 | 3925.00 | 3880.00 | 3910.00 | +0.88% | 111,600 |
| 2025-12-05 | 3900.00 | 3934.00 | 3835.00 | 3876.00 | -1.17% | 236,000 |
| 2025-12-04 | 3878.00 | 3949.00 | 3874.00 | 3922.00 | +1.29% | 244,100 |
| 2025-12-03 | 3910.00 | 3937.00 | 3871.00 | 3872.00 | -1.48% | 316,900 |
| 2025-12-02 | 3999.00 | 4028.00 | 3912.00 | 3930.00 | -0.76% | 289,200 |
| 2025-12-01 | 4011.00 | 4027.00 | 3917.00 | 3960.00 | -1.27% | 301,100 |
| 2025-11-28 | 4034.00 | 4048.00 | 3980.00 | 4011.00 | -1.23% | 408,400 |
| 2025-11-27 | 3995.00 | 4110.00 | 3965.00 | 4061.00 | +0.84% | 486,600 |
| 2025-11-26 | 3724.00 | 4027.00 | 3691.00 | 4027.00 | +12.36% | 1,034,500 |
| 2025-11-25 | 3593.00 | 3619.00 | 3548.00 | 3584.00 | -0.80% | 165,900 |
| 2025-11-21 | 3497.00 | 3613.00 | 3484.00 | 3613.00 | +4.06% | 359,400 |
| 2025-11-20 | 3491.00 | 3516.00 | 3453.00 | 3472.00 | +1.14% | 159,300 |
| 2025-11-19 | 3423.00 | 3481.00 | 3389.00 | 3433.00 | +0.50% | 150,400 |
| 2025-11-18 | 3524.00 | 3540.00 | 3416.00 | 3416.00 | -3.50% | 183,000 |
| 2025-11-17 | 3544.00 | 3582.00 | 3438.00 | 3540.00 | -1.72% | 291,400 |
| 2025-11-14 | 3375.00 | 3636.00 | 3365.00 | 3602.00 | +4.59% | 514,800 |
| 2025-11-13 | 3526.00 | 3547.00 | 3444.00 | 3444.00 | -1.18% | 276,900 |
| 2025-11-12 | 3468.00 | 3493.00 | 3445.00 | 3485.00 | +0.90% | 187,400 |
| 2025-11-11 | 3456.00 | 3469.00 | 3417.00 | 3454.00 | -0.06% | 150,300 |
| 2025-11-10 | 3415.00 | 3457.00 | 3394.00 | 3456.00 | +1.98% | 173,700 |
| 2025-11-07 | 3370.00 | 3400.00 | 3360.00 | 3389.00 | +0.56% | 166,800 |
| 2025-11-06 | 3405.00 | 3440.00 | 3355.00 | 3370.00 | -0.97% | 245,600 |
| 2025-11-05 | 3402.00 | 3422.00 | 3291.00 | 3403.00 | -0.50% | 232,100 |
| 2025-11-04 | 3467.00 | 3472.00 | 3408.00 | 3420.00 | -0.90% | 199,900 |
| 2025-10-31 | 3470.00 | 3472.00 | 3422.00 | 3451.00 | +1.50% | 270,100 |
| 2025-10-30 | 3392.00 | 3410.00 | 3374.00 | 3400.00 | +0.24% | 197,500 |
| 2025-10-29 | 3467.00 | 3472.00 | 3388.00 | 3392.00 | -1.82% | 155,300 |
| 2025-10-28 | 3530.00 | 3541.00 | 3445.00 | 3455.00 | -2.40% | 146,800 |
| 2025-10-27 | 3530.00 | 3563.00 | 3511.00 | 3540.00 | +1.17% | 164,200 |
| 2025-10-24 | 3490.00 | 3508.00 | 3462.00 | 3499.00 | +0.40% | 184,700 |
| 2025-10-23 | 3524.00 | 3524.00 | 3476.00 | 3485.00 | -1.11% | 156,500 |
| 2025-10-22 | 3520.00 | 3548.00 | 3480.00 | 3524.00 | +1.18% | 181,600 |
| 2025-10-21 | 3435.00 | 3488.00 | 3419.00 | 3483.00 | +1.40% | 178,700 |
| 2025-10-20 | 3423.00 | 3440.00 | 3403.00 | 3435.00 | +1.75% | 201,400 |
| 2025-10-17 | 3415.00 | 3421.00 | 3347.00 | 3376.00 | -1.14% | 216,800 |
| 2025-10-16 | 3453.00 | 3468.00 | 3401.00 | 3415.00 | -1.04% | 192,500 |
| 2025-10-15 | 3475.00 | 3475.00 | 3435.00 | 3451.00 | +0.12% | 186,900 |
| 2025-10-14 | 3420.00 | 3471.00 | 3406.00 | 3447.00 | -1.23% | 288,900 |
| 2025-10-10 | 3470.00 | 3496.00 | 3452.00 | 3490.00 | -0.09% | 189,500 |
| 2025-10-09 | 3544.00 | 3553.00 | 3471.00 | 3493.00 | -0.88% | 198,400 |
| 2025-10-08 | 3513.00 | 3578.00 | 3512.00 | 3524.00 | +0.37% | 174,300 |
| 2025-10-07 | 3530.00 | 3554.00 | 3502.00 | 3511.00 | -0.54% | 225,300 |
| 2025-10-06 | 3530.00 | 3555.00 | 3477.00 | 3530.00 | +2.02% | 215,300 |
| 2025-10-03 | 3423.00 | 3466.00 | 3419.00 | 3460.00 | +2.00% | 192,300 |
| 2025-10-02 | 3502.00 | 3519.00 | 3392.00 | 3392.00 | -3.61% | 283,900 |
| 2025-10-01 | 3550.00 | 3650.00 | 3480.00 | 3519.00 | -2.79% | 300,500 |
| 2025-09-30 | 3625.00 | 3655.00 | 3603.00 | 3620.00 | -0.55% | 158,100 |
| 2025-09-29 | 3678.00 | 3692.00 | 3600.00 | 3640.00 | -1.41% | 201,100 |
| 2025-09-26 | 3700.00 | 3721.00 | 3674.00 | 3692.00 | -0.22% | 251,200 |
| 2025-09-25 | 3680.00 | 3700.00 | 3658.00 | 3700.00 | +0.24% | 217,100 |
| 2025-09-24 | 3746.00 | 3765.00 | 3670.00 | 3691.00 | -1.84% | 266,200 |
| 2025-09-22 | 3842.00 | 3850.00 | 3745.00 | 3760.00 | -1.47% | 266,600 |
| 2025-09-19 | 3905.00 | 3924.00 | 3810.00 | 3816.00 | -2.03% | 370,700 |
| 2025-09-18 | 3908.00 | 3914.00 | 3878.00 | 3895.00 | -0.49% | 223,600 |
| 2025-09-17 | 3850.00 | 3915.00 | 3828.00 | 3914.00 | +1.22% | 198,100 |
| 2025-09-16 | 3928.00 | 3948.00 | 3847.00 | 3867.00 | -2.32% | 265,900 |
| 2025-09-12 | 3914.00 | 3964.00 | 3890.00 | 3959.00 | +1.72% | 195,300 |
| 2025-09-11 | 3918.00 | 3929.00 | 3860.00 | 3892.00 | -0.43% | 146,000 |
| 2025-09-10 | 3855.00 | 3926.00 | 3840.00 | 3909.00 | +1.40% | 140,200 |
| 2025-09-09 | 3885.00 | 3908.00 | 3835.00 | 3855.00 | -0.64% | 154,700 |
| 2025-09-08 | 3839.00 | 3881.00 | 3833.00 | 3880.00 | +1.07% | 190,200 |
| 2025-09-05 | 3926.00 | 3926.00 | 3802.00 | 3839.00 | -2.44% | 383,800 |
| 2025-09-04 | 3868.00 | 3935.00 | 3832.00 | 3935.00 | +1.86% | 152,500 |
| 2025-09-03 | 3946.00 | 3965.00 | 3836.00 | 3863.00 | -1.65% | 223,400 |
| 2025-09-02 | 3932.00 | 3958.00 | 3905.00 | 3928.00 | -0.08% | 157,700 |
| 2025-09-01 | 3950.00 | 4015.00 | 3908.00 | 3931.00 | -0.61% | 158,700 |
| 2025-08-29 | 3925.00 | 3968.00 | 3910.00 | 3955.00 | +0.76% | 155,800 |
| 2025-08-28 | 3911.00 | 3934.00 | 3893.00 | 3925.00 | -0.33% | 155,700 |
| 2025-08-27 | 3977.00 | 3996.00 | 3915.00 | 3938.00 | -0.51% | 239,600 |
| 2025-08-26 | 3867.00 | 3988.00 | 3853.00 | 3958.00 | +2.27% | 389,200 |
| 2025-08-25 | 3903.00 | 3903.00 | 3825.00 | 3870.00 | -0.85% | 305,200 |
| 2025-08-22 | 3925.00 | 3938.00 | 3862.00 | 3903.00 | -0.03% | 213,400 |
| 2025-08-21 | 3812.00 | 3924.00 | 3808.00 | 3904.00 | +2.41% | 311,900 |
| 2025-08-20 | 3804.00 | 3830.00 | 3769.00 | 3812.00 | -0.34% | 267,500 |
| 2025-08-19 | 3851.00 | 3852.00 | 3801.00 | 3825.00 | -1.14% | 258,300 |
| 2025-08-18 | 3815.00 | 3894.00 | 3815.00 | 3869.00 | +1.58% | 251,900 |
| 2025-08-15 | 3786.00 | 3815.00 | 3757.00 | 3809.00 | +0.61% | 243,600 |
| 2025-08-14 | 3800.00 | 3823.00 | 3720.00 | 3786.00 | -0.89% | 386,800 |
| 2025-08-13 | 3689.00 | 3875.00 | 3671.00 | 3820.00 | -3.75% | 763,700 |
| 2025-08-12 | 4034.00 | 4047.00 | 3969.00 | 3969.00 | +0.13% | 333,000 |
| 2025-08-08 | 3980.00 | 4004.00 | 3945.00 | 3964.00 | +0.15% | 217,700 |
| 2025-08-07 | 3931.00 | 3979.00 | 3900.00 | 3958.00 | +0.69% | 226,900 |
| 2025-08-06 | 3872.00 | 3940.00 | 3856.00 | 3931.00 | +1.68% | 227,700 |
| 2025-08-05 | 3860.00 | 3894.00 | 3825.00 | 3866.00 | +1.26% | 200,800 |
| 2025-08-04 | 3770.00 | 3833.00 | 3733.00 | 3818.00 | +0.85% | 318,100 |
| 2025-08-01 | 3785.00 | 3801.00 | 3740.00 | 3786.00 | -2.77% | 312,600 |
| 2025-07-31 | 3694.00 | 3894.00 | 3670.00 | 3894.00 | +5.70% | 340,000 |
| 2025-07-30 | 3647.00 | 3698.00 | 3641.00 | 3684.00 | +1.40% | 183,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.26%). Worst month: Feb (-4.84%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GMO internet group,Inc.'s (9449.T) latest close?
4179.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9449.T's 52-week high and low?
4302.00 high and 2731.50 low over the trailing 52 weeks, as of 2026-08-07.
What is GMO internet group,Inc.'s strongest and weakest month historically?
Historically, 9449.T's strongest calendar month has been Jul (average +10.26%) and its weakest Feb (average -4.84%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.