|
Market Closed -
Japan Exchange
14:30:00 18/09/2026 HKT
|
5-day change | 1st Jan Change | ||
| 3,969.00 JPY | -0.45% |
|
+0.84% | +1.30% |
Stock exchange
Japan Exchange
9449 3,969.00 ¥
-0.45%
1.41B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 9449 | 3,969.00JPY | -0.45% | 1.41B ¥ | ||
Boerse Muenchen
| IQ3 | 21.80EUR | -0.91% | 27.25K € | |
|
Tradegate
| IQ3 | 21.80EUR | -0.91% | 19.12K € | |
|
OTC Markets
| GMOYF | 25.00USD | -6.37% | 12.5K $ | |
|
Deutsche Boerse AG
| IQ3 | 21.60EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| IQ3 | 21.80EUR | 0.00% | 0 € |
Quotes 5-day view: GMO internet group, Inc.
Delayed Quote Japan Exchange
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | JP¥3,936.00 | JP¥3,976.00 | JP¥3,972.00 | JP¥3,987.00 | JP¥3,969.00 |
| Volume | 207,700 | 250,300 | 257,600 | 234,000 | 354,500 |
| Change | - | +1.02% | -0.10% | +0.38% | -0.45% |
| Opening | JP¥3,816.00 | JP¥4,006.00 | JP¥3,976.00 | JP¥3,972.00 | JP¥3,991.00 |
| High | JP¥3,936.00 | JP¥4,006.00 | JP¥4,000.00 | JP¥4,010.00 | JP¥4,009.00 |
| Low | JP¥3,816.00 | JP¥3,931.00 | JP¥3,940.00 | JP¥3,952.00 | JP¥3,955.00 |
Performance
| 1 day | -0.45% | ||
| 1 week | +0.84% | ||
| Current month | -5.45% | ||
| 1 month | -2.10% | ||
| 3 months | +32.30% | ||
| 6 months | +40.37% | ||
| Current year | +1.30% | ||
| 1 year | +4.01% | ||
| 3 years | +68.93% | ||
| 5 years | +32.83% | ||
| 10 years | +211.54% |
Volumes
marketsDaily volume
354,500
Estimated daily volume
354,500
Avg. Volume 20 sessions
269,907
Daily volume ratio
1.31
Avg. Volume 20 sessions JPY
1,071,260,883
Avg. Volume 20 sessions USD
6,802,506.61
Record volume 1
41,662,500
Record volume 2
13,424,000
Record volume 3
11,491,700
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
372,028,150,859
Market Cap (USD)
2,363,824,473
Net sales (JPY)
285,626,000,000
Net sales (USD)
1,814,835,053
Number of employees
6,484
Sales / Employee (JPY)
44,050,895
Sales / Employee (USD)
279,894
Free-Float
50.73%
Free-Float capitalization (JPY)
215,994,936,617
Free-Float capitalization (USD)
1,372,407,212
Average Daily Capital Traded
0.29%
Indicators
Moving average 5 days
3,968
Moving average 20 days
4,007.75
Moving average 50 days
4,044
Moving average 100 days
3,656.85
Price spread / (MMA5)
-0.03%
Price spread / (MMA20)
+0.98%
Price spread / (MMA50)
+1.89%
Price spread / (MMA100)
-7.86%
STIM
RSI 9 days
51.31
RSI 14 days
50.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.45% | +0.84% | +4.01% | +68.93% | 2.36B | |
| +5.02% | +4.88% | -29.71% | +49.04% | 493B | |
| -2.16% | -7.91% | -41.55% | +88.87% | 305B | |
| -1.40% | -2.05% | -29.61% | +57.54% | 145B | |
| -3.79% | -10.87% | -32.63% | +218.23% | 106B | |
| +0.53% | +13.30% | +423.33% | +2,591.21% | 108B | |
| -2.96% | -3.86% | +29.01% | +22.41% | 98.37B | |
| +4.13% | +3.07% | -34.34% | +31.07% | 87.43B | |
| -0.14% | -1.92% | -25.99% | +155.25% | 83.99B | |
| +0.16% | -1.77% | -41.04% | +19.87% | 32.84B | |
| Average | -0.14% | -1.37% | +22.15% | +330.24% | 146.26B | |
| Weighted average by Cap. | +0.87% | -2.28% | +4.76% | +260.87% |
Historical Quotes: GMO internet group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
27f2332835ccb4891e759.tI5GIkENZq_W6CKYYk4Xhmt8u2CG2NLeRD_XhcEsFmM.5N11EQZECfvnpA-uVSVP0jNO3inpoZyfK0qI9vluYDP93whAMEkE9ruNcw
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:30:00 | 3,969.00 | 155,700 | 354,500 |
| 14:24:55 | 3,966.00 | 100 | 198,800 |
| 14:24:55 | 3,966.00 | 100 | 198,700 |
| 14:24:50 | 3,967.00 | 200 | 198,600 |
| 14:24:40 | 3,968.00 | 100 | 198,400 |
| 14:24:28 | 3,968.00 | 100 | 198,300 |
| 14:24:28 | 3,971.00 | 100 | 198,200 |
| 14:24:28 | 3,970.00 | 100 | 198,100 |
| 14:24:27 | 3,967.00 | 100 | 198,000 |
| 14:24:26 | 3,968.00 | 100 | 197,900 |
Price Extremes
| 1 week | 3,940 |  | 4,010 |
| 1 month | 3,752 | | 4,277 |
| Current year | 2,731.5 | | 4,390 |
| 1 year | 2,731.5 | | 4,390 |
| 3 years | 1,888 | | 4,390 |
| 5 years | 1,888 | | 4,390 |
| 10 years | 1,162 | | 4,390 |
Monthly variations
Annual variations
| 2026 | +1.30% | ||
| 2025 | +46.19% | ||
| 2024 | +4.56% | ||
| 2023 | +3.93% | ||
| 2022 | -9.17% | ||
| 2021 | -8.31% | ||
| 2020 | +42.70% | ||
| 2019 | +41.06% | ||
| 2018 | -23.27% | ||
| 2017 | +28.31% | ||
| 2016 | -6.74% | ||
| 2015 | +55.84% | ||
| 2014 | -25.51% | ||
| 2013 | +147.31% | ||
| 2012 | +89.80% | ||
| 2011 | -27.94% | ||
| 2010 | +8.80% | ||
| 2009 | -17.58% | ||
| 2008 | +21.33% | ||
| 2007 | -51.11% | ||
| 2006 | -73.64% | ||
| 2005 | +21.76% | ||
| 2004 | +259.40% | ||
| 2003 | +280.00% | ||
| 2002 | -27.84% | ||
| 2001 | -43.60% | ||
| 2000 | -97.08% | ||
| 1999 | +521.05% |
- Stock Market
- Stocks
- 9449 Stock
- Quotes GMO internet group, Inc.
Select your edition
All financial news and data tailored to specific country editions
