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
12 Aug 2009	JPY	411	411	400	401	401	-9 (-2.20%)	631,600
11 Aug 2009	JPY	421	421	406	410	410	-10 (-2.38%)	1,058,600
10 Aug 2009	JPY	422	426	418	420	420	-7 (-1.64%)	470,800
7 Aug 2009	JPY	432	432	422	427	427	-10 (-2.29%)	1,083,500
6 Aug 2009	JPY	426	442	418	437	437	+11 (+2.58%)	958,900
5 Aug 2009	JPY	436	447	424	426	426	-14 (-3.18%)	1,150,200
4 Aug 2009	JPY	423	454	421	440	440	+27 (+6.54%)	2,596,700
3 Aug 2009	JPY	404	413	402	413	413	+14 (+3.51%)	664,500
31 Jul 2009	JPY	400	406	395	399	399	+10 (+2.57%)	718,700
30 Jul 2009	JPY	399	409	389	389	389	-8 (-2.02%)	1,404,200
29 Jul 2009	JPY	388	398	386	397	397	+13 (+3.39%)	484,700
28 Jul 2009	JPY	387	390	381	384	384	-8 (-2.04%)	356,600
27 Jul 2009	JPY	395	399	390	392	392	+2 (+0.51%)	325,900
24 Jul 2009	JPY	394	395	384	390	390	+2 (+0.52%)	286,500
23 Jul 2009	JPY	388	402	387	388	388	0.0 (0.0%)	575,600
22 Jul 2009	JPY	385	394	380	388	388	-1 (-0.26%)	325,300
21 Jul 2009	JPY	379	389	375	389	389	+15 (+4.01%)	334,400
17 Jul 2009	JPY	368	375	362	374	374	+5 (+1.36%)	360,800
16 Jul 2009	JPY	376	380	367	369	369	-2 (-0.54%)	326,800
15 Jul 2009	JPY	373	383	363	371	371	0.0 (0.0%)	318,000
14 Jul 2009	JPY	362	376	361	371	371	+19 (+5.40%)	391,700
13 Jul 2009	JPY	376	388	350	352	352	-23 (-6.13%)	454,100
10 Jul 2009	JPY	376	381	365	375	375	-1 (-0.27%)	539,800
9 Jul 2009	JPY	380	384	373	376	376	-9 (-2.34%)	483,500
8 Jul 2009	JPY	376	390	375	385	385	-3 (-0.77%)	1,230,400
7 Jul 2009	JPY	410	418	383	388	388	-27 (-6.51%)	1,505,400
6 Jul 2009	JPY	416	420	412	415	415	+1 (+0.24%)	357,200
3 Jul 2009	JPY	419	423	412	414	414	-15 (-3.50%)	692,300
2 Jul 2009	JPY	432	435	425	429	429	-3 (-0.69%)	430,800
1 Jul 2009	JPY	431	445	431	432	432	-3 (-0.69%)	533,600