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

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 May 2009	JPY	344	344	340	340	340	-6 (-1.73%)	672,600
18 May 2009	JPY	347	347	346	346	346	-8 (-2.26%)	924,100
15 May 2009	JPY	345	354	345	354	354	+8 (+2.31%)	1,981,400
14 May 2009	JPY	351	351	346	346	346	+2 (+0.58%)	1,719,800
13 May 2009	JPY	337	349	334	344	344	+10 (+2.99%)	1,573,900
12 May 2009	JPY	323	334	323	334	334	+11 (+3.41%)	3,786,000
11 May 2009	JPY	326	326	323	323	323	-3 (-0.92%)	589,800
8 May 2009	JPY	318	326	318	326	326	+10 (+3.16%)	1,187,300
7 May 2009	JPY	316	316	316	316	316	+5 (+1.61%)	641,200
1 May 2009	JPY	311	311	311	311	311	+2 (+0.65%)	493,200
30 Apr 2009	JPY	313	313	309	309	309	+4 (+1.31%)	676,000
28 Apr 2009	JPY	316	316	305	305	305	-15 (-4.69%)	1,391,500
27 Apr 2009	JPY	312	320	312	320	320	+8 (+2.56%)	2,885,600
24 Apr 2009	JPY	327.0816	327.0816	312	312	312	-16 (-4.88%)	5,123,500
23 Apr 2009	JPY	328	328	328	328	328	+41 (+14.29%)	5,670,200
22 Apr 2009	JPY	292	292	287	287	287	-7 (-2.38%)	1,168,100
21 Apr 2009	JPY	294	294	294	294	294	-15 (-4.85%)	1,508,700
20 Apr 2009	JPY	308	309	308	309	309	+2 (+0.65%)	1,304,900
17 Apr 2009	JPY	306	307	306	307	307	+1 (+0.33%)	793,700
16 Apr 2009	JPY	311	311	306	306	306	-5 (-1.61%)	1,196,700
15 Apr 2009	JPY	314	314	311	311	311	+2 (+0.65%)	1,261,900
14 Apr 2009	JPY	308	309	308	309	309	-8 (-2.52%)	1,076,800
13 Apr 2009	JPY	315	317	315	317	317	-12 (-3.65%)	1,372,700
10 Apr 2009	JPY	336	336	329	329	329	-8 (-2.37%)	718,800
9 Apr 2009	JPY	335	337	329	337	337	+11 (+3.37%)	868,200
8 Apr 2009	JPY	341	341	326	326	326	-14 (-4.12%)	898,000
7 Apr 2009	JPY	339	340	339	340	340	+1 (+0.29%)	1,196,500
6 Apr 2009	JPY	346	346	339	339	339	+6 (+1.80%)	573,000
3 Apr 2009	JPY	336	336	333	333	333	-16 (-4.58%)	994,700
2 Apr 2009	JPY	337	349	337	349	349	+12 (+3.56%)	847,900