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
1 Apr 2009	JPY	336	337	336	337	337	+2 (+0.60%)	520,600
31 Mar 2009	JPY	332	335	332	335	335	+3 (+0.90%)	955,900
30 Mar 2009	JPY	364	364	332	332	332	-32 (-8.79%)	656,300
27 Mar 2009	JPY	366	366	364	364	364	-9 (-2.41%)	652,400
26 Mar 2009	JPY	365	373	365	373	373	+6 (+1.63%)	787,700
25 Mar 2009	JPY	357	367	357	367	367	+35 (+10.54%)	1,515,200
24 Mar 2009	JPY	330	332	330	332	332	+6 (+1.84%)	513,500
23 Mar 2009	JPY	326	326	326	326	326	0.0 (0.0%)	317,300
19 Mar 2009	JPY	326	326	326	326	326	0.0 (0.0%)	189,600
18 Mar 2009	JPY	332	332	326	326	326	+2 (+0.62%)	535,800
17 Mar 2009	JPY	324	324	324	324	324	-5 (-1.52%)	496,800
16 Mar 2009	JPY	328	329	328	329	329	+14 (+4.44%)	427,500
13 Mar 2009	JPY	313	315	313	315	315	+6 (+1.94%)	532,400
12 Mar 2009	JPY	325	325	309	309	309	-16 (-4.92%)	682,400
11 Mar 2009	JPY	330	330	325	325	325	-8 (-2.40%)	445,400
10 Mar 2009	JPY	331	333	331	333	333	+20 (+6.39%)	625,400
9 Mar 2009	JPY	328	328	313	313	313	-15 (-4.57%)	577,000
6 Mar 2009	JPY	336	336	328	328	328	-25 (-7.08%)	676,600
5 Mar 2009	JPY	330	353	330	353	353	+24 (+7.29%)	1,292,300
4 Mar 2009	JPY	327	329	327	329	329	+8 (+2.49%)	1,040,300
3 Mar 2009	JPY	337	337	321	321	321	-32 (-9.07%)	1,373,900
2 Mar 2009	JPY	379	379	353	353	353	-26 (-6.86%)	1,011,600
27 Feb 2009	JPY	390	390	379	379	379	-11 (-2.82%)	310,000
26 Feb 2009	JPY	365	390	365	390	390	+25 (+6.85%)	632,900
25 Feb 2009	JPY	359	365	359	365	365	+6 (+1.67%)	516,500
24 Feb 2009	JPY	365	365	359	359	359	-9 (-2.45%)	510,400
23 Feb 2009	JPY	389	389	368	368	368	-20 (-5.15%)	641,700
20 Feb 2009	JPY	388	388	388	388	388	-9 (-2.27%)	416,100
19 Feb 2009	JPY	388	397	388	397	397	-4 (-1.00%)	562,000
18 Feb 2009	JPY	403	403	401	401	401	-1 (-0.25%)	1,089,200