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
21 Nov 2007	JPY	276	276	268	268	268	-19 (-6.62%)	950,900
20 Nov 2007	JPY	266	288	266	287	287	-2 (-0.69%)	950,900
19 Nov 2007	JPY	300	302	282	289	289	-13 (-4.30%)	586,200
16 Nov 2007	JPY	318	318	302	302	302	-16 (-5.03%)	299,200
15 Nov 2007	JPY	328	330	315	318	318	-14 (-4.22%)	299,200
14 Nov 2007	JPY	330	334	323	332	332	+4 (+1.22%)	508,900
13 Nov 2007	JPY	323	328	323	328	328	+5 (+1.55%)	2,223,300
12 Nov 2007	JPY	309	323	309	323	323	+8 (+2.54%)	2,223,300
9 Nov 2007	JPY	313	315	313	315	315	+2 (+0.64%)	2,223,300
8 Nov 2007	JPY	317	317	313	313	313	-4 (-1.26%)	2,223,300
7 Nov 2007	JPY	332	332	317	317	317	-20 (-5.93%)	2,223,300
6 Nov 2007	JPY	351	351	337	337	337	-14 (-3.99%)	2,223,300
5 Nov 2007	JPY	382	388	336	351	351	-36 (-9.30%)	2,223,300
2 Nov 2007	JPY	389	389	387	387	387	-42 (-9.79%)	538,200
1 Nov 2007	JPY	436	436	429	429	429	-7 (-1.61%)	538,200
31 Oct 2007	JPY	420	436	409	436	436	+25 (+6.08%)	538,200
30 Oct 2007	JPY	421	421	411	411	411	-14 (-3.29%)	1,693,300
29 Oct 2007	JPY	411	440	409	425	425	+29 (+7.32%)	1,693,300
26 Oct 2007	JPY	390	396	390	396	396	+6 (+1.54%)	1,214,500
25 Oct 2007	JPY	401	401	390	390	390	-11 (-2.74%)	1,214,500
24 Oct 2007	JPY	414	425	399	401	401	+6 (+1.52%)	1,214,500
23 Oct 2007	JPY	410	424	391	395	395	0.0 (0.0%)	1,545,200
22 Oct 2007	JPY	360	400	360	395	395	+14 (+3.67%)	1,244,300
19 Oct 2007	JPY	379	381	379	381	381	0.0 (0.0%)	1,089,600
18 Oct 2007	JPY	345	384	345	381	381	+31 (+8.86%)	1,089,600
17 Oct 2007	JPY	355	381	336	350	350	-1 (-0.28%)	1,295,700
16 Oct 2007	JPY	361	363	346	351	351	-40 (-10.23%)	1,161,800
15 Oct 2007	JPY	409	411	382	391	391	-19 (-4.63%)	835,800
12 Oct 2007	JPY	424	425	407	410	410	-13 (-3.07%)	737,500
11 Oct 2007	JPY	420	428	408	423	423	+8 (+1.93%)	847,200