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
6 Oct 2005	JPY	2,050	2,080	2,045	2,045	2,045	-20 (-0.97%)	307,500
5 Oct 2005	JPY	2,080	2,085	2,055	2,065	2,065	-20 (-0.96%)	336,100
4 Oct 2005	JPY	2,110	2,120	2,070	2,085	2,085	-20 (-0.95%)	384,300
3 Oct 2005	JPY	2,150	2,165	2,090	2,105	2,105	-5 (-0.24%)	590,300
30 Sep 2005	JPY	2,025	2,170	2,020	2,110	2,110	+85 (+4.20%)	940,800
29 Sep 2005	JPY	2,020	2,025	1,991	2,025	2,025	+5 (+0.25%)	769,200
28 Sep 2005	JPY	2,060	2,065	2,015	2,020	2,020	-30 (-1.46%)	529,100
27 Sep 2005	JPY	2,105	2,130	2,050	2,050	2,050	-40 (-1.91%)	695,200
26 Sep 2005	JPY	2,120	2,125	2,050	2,090	2,090	-15 (-0.71%)	739,800
23 Sep 2005	JPY	2,105	2,105	2,105	2,105	2,105	0.0 (0.0%)	0
22 Sep 2005	JPY	2,115	2,165	2,070	2,105	2,105	-20 (-0.94%)	1,092,000
21 Sep 2005	JPY	2,300	2,300	2,120	2,125	2,125	-185 (-8.01%)	1,412,200
20 Sep 2005	JPY	2,315	2,330	2,280	2,310	2,310	+15 (+0.65%)	1,036,200
19 Sep 2005	JPY	2,295	2,295	2,295	2,295	2,295	0.0 (0.0%)	0
16 Sep 2005	JPY	2,205	2,315	2,200	2,295	2,295	+90 (+4.08%)	2,382,200
15 Sep 2005	JPY	2,240	2,250	2,175	2,205	2,205	-30 (-1.34%)	901,900
14 Sep 2005	JPY	2,235	2,270	2,165	2,235	2,235	+20 (+0.90%)	2,444,800
13 Sep 2005	JPY	2,095	2,220	2,075	2,215	2,215	+155 (+7.52%)	2,875,900
12 Sep 2005	JPY	2,035	2,060	2,015	2,060	2,060	+50 (+2.49%)	496,700
9 Sep 2005	JPY	2,000	2,015	1,996	2,010	2,010	+5 (+0.25%)	400,800
8 Sep 2005	JPY	2,025	2,025	1,995	2,005	2,005	+5 (+0.25%)	467,200
7 Sep 2005	JPY	1,994	2,045	1,987	2,000	2,000	+8 (+0.40%)	1,063,400
6 Sep 2005	JPY	2,000	2,005	1,990	1,992	1,992	-8 (-0.40%)	511,200
5 Sep 2005	JPY	2,010	2,015	1,995	2,000	2,000	-5 (-0.25%)	447,100
2 Sep 2005	JPY	2,020	2,025	2,000	2,005	2,005	-15 (-0.74%)	436,700
1 Sep 2005	JPY	2,030	2,030	2,010	2,020	2,020	+5 (+0.25%)	401,700
31 Aug 2005	JPY	2,015	2,020	2,005	2,015	2,015	-10 (-0.49%)	352,700
30 Aug 2005	JPY	1,998	2,025	1,993	2,025	2,025	+36 (+1.81%)	703,500
29 Aug 2005	JPY	2,020	2,020	1,983	1,989	1,989	-21 (-1.04%)	919,700
26 Aug 2005	JPY	2,010	2,040	1,993	2,010	2,010	+18 (+0.90%)	1,130,100