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
30 Dec 2008	JPY	463	463	450	455	455	-8 (-1.73%)	160,400
29 Dec 2008	JPY	455	465	455	463	463	-11 (-2.32%)	436,700
26 Dec 2008	JPY	475	475	466	474	474	+19 (+4.18%)	538,700
25 Dec 2008	JPY	455.273	455.273	455	455	455	-3 (-0.66%)	325,100
24 Dec 2008	JPY	475	475	458	458	458	-17 (-3.58%)	922,300
22 Dec 2008	JPY	454	475	454	475	475	+21 (+4.63%)	1,502,400
19 Dec 2008	JPY	467	467	454	454	454	-12 (-2.58%)	4,187,900
18 Dec 2008	JPY	390	466	390	466	466	+80 (+20.73%)	7,008,100
17 Dec 2008	JPY	382	386	382	386	386	+4 (+1.05%)	1,194,200
16 Dec 2008	JPY	385	385	382	382	382	-3 (-0.78%)	1,092,300
15 Dec 2008	JPY	385	385	385	385	385	-7 (-1.79%)	265,400
12 Dec 2008	JPY	368	392	368	392	392	+24 (+6.52%)	265,400
11 Dec 2008	JPY	353	368	353	368	368	+13 (+3.66%)	265,400
10 Dec 2008	JPY	326	355	326	355	355	+29 (+8.90%)	265,400
9 Dec 2008	JPY	325	326	325	326	326	-1 (-0.31%)	265,400
8 Dec 2008	JPY	305	327	305	327	327	+63 (+23.86%)	265,400
5 Dec 2008	JPY	257	264	257	264	264	+7 (+2.72%)	265,400
4 Dec 2008	JPY	262	262	257	257	257	-10 (-3.75%)	265,400
3 Dec 2008	JPY	260	267	260	267	267	+9 (+3.49%)	265,400
2 Dec 2008	JPY	271	271	258	258	258	-13 (-4.80%)	265,400
1 Dec 2008	JPY	265	271	265	271	271	+6 (+2.26%)	265,400
28 Nov 2008	JPY	252	265	252	265	265	+13 (+5.16%)	265,400
27 Nov 2008	JPY	258	258	252	252	252	-5 (-1.95%)	265,400
26 Nov 2008	JPY	262	262	257	257	257	-5 (-1.91%)	265,400
25 Nov 2008	JPY	275	275	262	262	262	-13 (-4.73%)	265,400
21 Nov 2008	JPY	266	275	266	275	275	+9 (+3.38%)	5,497,300
20 Nov 2008	JPY	285	285	266	266	266	-19 (-6.67%)	5,497,300
19 Nov 2008	JPY	297	297	285	285	285	-22 (-7.17%)	5,497,300
18 Nov 2008	JPY	319	319	307	307	307	-12 (-3.76%)	5,497,300
17 Nov 2008	JPY	325	325	319	319	319	-6 (-1.85%)	5,497,300