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
30 Jun 2009	JPY	427	435	426	435	435	+11 (+2.59%)	587,200
29 Jun 2009	JPY	419	433	419	424	424	+3 (+0.71%)	481,200
26 Jun 2009	JPY	425	428	419	421	421	0.0 (0.0%)	428,100
25 Jun 2009	JPY	417	424	414	421	421	0.0 (0.0%)	613,200
24 Jun 2009	JPY	420	428	418	421	421	+9 (+2.18%)	846,700
23 Jun 2009	JPY	414	417	412	412	412	-23 (-5.29%)	999,100
22 Jun 2009	JPY	433	437	429	435	435	-1 (-0.23%)	1,241,000
19 Jun 2009	JPY	435	445	432	436	436	+6 (+1.40%)	1,510,400
18 Jun 2009	JPY	423	433	423	430	430	+10 (+2.38%)	1,815,700
17 Jun 2009	JPY	418	425	412	420	420	+11 (+2.69%)	1,348,100
16 Jun 2009	JPY	416	417	400	409	409	+5 (+1.24%)	2,736,000
15 Jun 2009	JPY	402	406	401	404	404	+15 (+3.86%)	1,327,100
12 Jun 2009	JPY	390	395	388	389	389	-2 (-0.51%)	573,100
11 Jun 2009	JPY	385	391	383	391	391	+2 (+0.51%)	481,100
10 Jun 2009	JPY	386	389	386	389	389	+13 (+3.46%)	656,500
9 Jun 2009	JPY	386	386	376	376	376	-16 (-4.08%)	679,800
8 Jun 2009	JPY	392	392	392	392	392	-3 (-0.76%)	465,100
5 Jun 2009	JPY	390.1903	395	390.1903	395	395	+6 (+1.54%)	499,500
4 Jun 2009	JPY	386	389	386	389	389	-5 (-1.27%)	783,500
3 Jun 2009	JPY	394	394	394	394	394	+1 (+0.25%)	763,000
2 Jun 2009	JPY	383	393	383	393	393	+10 (+2.61%)	1,644,500
1 Jun 2009	JPY	389	389	381	383	383	+1 (+0.26%)	610,900
29 May 2009	JPY	387	387	382	382	382	-6 (-1.55%)	1,344,800
28 May 2009	JPY	368	388	368	388	388	+20 (+5.43%)	2,586,700
27 May 2009	JPY	365	368	365	368	368	+5 (+1.38%)	971,700
26 May 2009	JPY	372	374	362	363	363	+5 (+1.40%)	2,333,600
25 May 2009	JPY	350	358	350	358	358	+7 (+1.99%)	705,100
22 May 2009	JPY	351	351	351	351	351	+1 (+0.29%)	678,100
21 May 2009	JPY	349	350	347	350	350	+1 (+0.29%)	925,600
20 May 2009	JPY	340	349	340	349	349	+9 (+2.65%)	682,500