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
25 Feb 2008	JPY	513	513	505	505	505	-12 (-2.32%)	2,790,000
22 Feb 2008	JPY	521	521	517	517	517	-17 (-3.18%)	2,790,000
21 Feb 2008	JPY	525	546	521	534	534	+4 (+0.75%)	2,790,000
20 Feb 2008	JPY	549	549	530	530	530	-45 (-7.83%)	8,787,500
19 Feb 2008	JPY	575	575	575	575	575	+33 (+6.09%)	8,787,500
18 Feb 2008	JPY	566	566	542	542	542	-39 (-6.71%)	8,787,500
15 Feb 2008	JPY	607	612	572	581	581	+32 (+5.83%)	8,787,500
14 Feb 2008	JPY	527	549	527	549	549	+80 (+17.06%)	2,806,000
13 Feb 2008	JPY	478	478	469	469	469	-9 (-1.88%)	2,806,000
12 Feb 2008	JPY	534	534	478	478	478	-56 (-10.49%)	2,806,000
8 Feb 2008	JPY	517	548	516	534	534	+22 (+4.30%)	2,806,000
7 Feb 2008	JPY	546	546	512	512	512	-34 (-6.23%)	5,452,900
6 Feb 2008	JPY	542	561	533	546	546	-53 (-8.85%)	5,452,900
5 Feb 2008	JPY	545	599	545	599	599	+75 (+14.31%)	3,785,600
4 Feb 2008	JPY	558	558	524	524	524	+46 (+9.62%)	3,785,600
1 Feb 2008	JPY	457	485	455	478	478	+18 (+3.91%)	3,785,600
31 Jan 2008	JPY	444	460	444	460	460	+63 (+15.87%)	3,111,200
30 Jan 2008	JPY	403	403	397	397	397	+2 (+0.51%)	3,111,200
29 Jan 2008	JPY	401	401	395	395	395	-6 (-1.50%)	3,111,200
28 Jan 2008	JPY	411	411	401	401	401	-1 (-0.25%)	3,111,200
25 Jan 2008	JPY	394	403	378	402	402	+20 (+5.24%)	3,111,200
24 Jan 2008	JPY	359	382	359	382	382	+23 (+6.41%)	2,936,100
23 Jan 2008	JPY	362	362	359	359	359	+18 (+5.28%)	2,936,100
22 Jan 2008	JPY	357	362	338	341	341	-13 (-3.67%)	2,936,100
21 Jan 2008	JPY	349	354	348	354	354	+8 (+2.31%)	3,250,900
18 Jan 2008	JPY	319	356	317	346	346	+44 (+14.57%)	3,250,900
17 Jan 2008	JPY	273	302	273	302	302	+29 (+10.62%)	2,578,300
16 Jan 2008	JPY	268	288	263	273	273	+15 (+5.81%)	2,578,300
15 Jan 2008	JPY	299	299	258	258	258	-40 (-13.42%)	645,100
11 Jan 2008	JPY	301	301	298	298	298	-34 (-10.24%)	645,100