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
23 Aug 2007	JPY	465	465	443	453	453	-12 (-2.58%)	791,600
22 Aug 2007	JPY	478	479	462	465	465	-27 (-5.49%)	2,086,600
21 Aug 2007	JPY	520	525	483	492	492	-21 (-4.09%)	1,119,700
20 Aug 2007	JPY	492	532	460	513	513	+41 (+8.69%)	1,403,300
17 Aug 2007	JPY	495	513	472	472	472	-14 (-2.88%)	1,374,000
16 Aug 2007	JPY	467	492	460	486	486	+13 (+2.75%)	1,974,100
15 Aug 2007	JPY	466	483	445	473	473	+20 (+4.42%)	3,577,200
14 Aug 2007	JPY	428	461	428	453	453	-75 (-14.20%)	4,687,800
13 Aug 2007	JPY	511	538	509	528	528	+53 (+11.16%)	1,662,000
10 Aug 2007	JPY	495	495	470	475	475	-35 (-6.86%)	1,264,100
9 Aug 2007	JPY	500	510	490	510	510	-8 (-1.54%)	1,497,400
8 Aug 2007	JPY	508	528	490	518	518	+8 (+1.57%)	1,481,600
7 Aug 2007	JPY	519	519	510	510	510	-20 (-3.77%)	705,600
6 Aug 2007	JPY	536	548	529	530	530	-18 (-3.28%)	676,600
3 Aug 2007	JPY	555	555	545	548	548	-3 (-0.54%)	679,600
2 Aug 2007	JPY	566	579	543	551	551	-15 (-2.65%)	702,800
1 Aug 2007	JPY	589	592	565	566	566	-32 (-5.35%)	686,900
31 Jul 2007	JPY	588	602	585	598	598	+24 (+4.18%)	1,050,500
30 Jul 2007	JPY	546	577	541	574	574	+14 (+2.50%)	849,600
27 Jul 2007	JPY	544	569	536	560	560	-1 (-0.18%)	861,500
26 Jul 2007	JPY	576	584	557	561	561	+5 (+0.90%)	1,319,500
25 Jul 2007	JPY	565	566	555	556	556	-34 (-5.76%)	1,397,100
24 Jul 2007	JPY	597	598	584	590	590	-16 (-2.64%)	1,092,100
23 Jul 2007	JPY	602	609	600	606	606	-35 (-5.46%)	1,083,700
20 Jul 2007	JPY	621	642	617	641	641	-26 (-3.90%)	992,200
19 Jul 2007	JPY	661	669	638	667	667	+8 (+1.21%)	1,492,800
18 Jul 2007	JPY	642	670	635	659	659	+30 (+4.77%)	1,612,500
17 Jul 2007	JPY	626	630	625	629	629	-10 (-1.56%)	1,074,700
13 Jul 2007	JPY	650	652	633	639	639	-19 (-2.89%)	1,273,600
12 Jul 2007	JPY	680	683	644	658	658	-27 (-3.94%)	1,134,000