GMO Internet group Inc. Recent Share Price (TSE:9449)

TSE:9449 - GMO Internet group Inc GMO Internet group Inc.
Sector: Communication Services, Industry: Integrated Telecommunication Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Sep 2009	JPY	393	395	387	394	394	+4 (+1.03%)	187,900
28 Sep 2009	JPY	393	395	389	390	390	-8 (-2.01%)	285,300
25 Sep 2009	JPY	400	404	394	398	398	-6 (-1.49%)	332,000
24 Sep 2009	JPY	398	405	396	404	404	+15 (+3.86%)	407,200
18 Sep 2009	JPY	389	389	383	389	389	-2 (-0.51%)	403,000
17 Sep 2009	JPY	401	403	389	391	391	-8 (-2.01%)	383,800
16 Sep 2009	JPY	405	410	399	399	399	-9 (-2.21%)	411,400
15 Sep 2009	JPY	413	417	408	408	408	-4 (-0.97%)	299,900
14 Sep 2009	JPY	415	417	412	412	412	-3 (-0.72%)	258,400
11 Sep 2009	JPY	424	424	412	415	415	-5 (-1.19%)	491,000
10 Sep 2009	JPY	419	423	416	420	420	+3 (+0.72%)	418,100
9 Sep 2009	JPY	415	424	415	417	417	+2 (+0.48%)	484,900
8 Sep 2009	JPY	421	426	412	415	415	-9 (-2.12%)	745,200
7 Sep 2009	JPY	412	429	412	424	424	+12 (+2.91%)	944,900
4 Sep 2009	JPY	415	422	409	412	412	-6 (-1.44%)	752,200
3 Sep 2009	JPY	426	435	418	418	418	-9 (-2.11%)	1,260,100
2 Sep 2009	JPY	414	427	413	427	427	+20 (+4.91%)	1,278,400
31 Aug 2009	JPY	418	418	407	407	407	-9 (-2.16%)	1,024,500
28 Aug 2009	JPY	418	419	411	416	416	-4 (-0.95%)	1,487,900
27 Aug 2009	JPY	409	422	403	420	420	+36 (+9.38%)	4,464,700
26 Aug 2009	JPY	381	387	380	384	384	-8 (-2.04%)	924,700
25 Aug 2009	JPY	392	402	392	392	392	+2 (+0.51%)	891,900
24 Aug 2009	JPY	385	392	382	390	390	+10 (+2.63%)	797,400
21 Aug 2009	JPY	382	384	378	380	380	-1 (-0.26%)	461,200
20 Aug 2009	JPY	380	384	375	381	381	+4 (+1.06%)	510,000
19 Aug 2009	JPY	386	389	375	377	377	-11 (-2.84%)	759,400
18 Aug 2009	JPY	382	390	378	388	388	+1 (+0.26%)	687,400
17 Aug 2009	JPY	405	405	384	387	387	-18 (-4.44%)	899,200
14 Aug 2009	JPY	407	411	404	405	405	-1 (-0.25%)	572,200
13 Aug 2009	JPY	403	409	402	406	406	+5 (+1.25%)	601,400