|
Delayed
Japan Exchange
12:00:00 20/08/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 4,007.00 JPY | +3.35% |
|
-5.23% | +2.27% |
| 21/07 | GMO Internet to File Shelf Registration for 130 Million Yen Stock Acquisition Rights | MT |
| 14/07 | GMO internet group, Inc. Announces Establishment of Group Ai Acceleration Division | CI |
Stock exchange
Japan Exchange
9449 4,007.00 ¥
+3.35%
143.65Cr
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 9449 | 4,007.00JPY | +3.35% | 143.65Cr ¥ | ||
OTC Markets
| GMOYF | 25.00USD | +26.42% | 11.1T $ | |
|
Deutsche Boerse AG
| IQ3 | 21.20EUR | +2.91% | 0 € | |
|
Tradegate
| IQ3 | 21.20EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| IQ3 | 21.40EUR | +2.88% | 0 € | |
|
Boerse Muenchen
| IQ3 | 21.40EUR | +0.94% | 0 € |
Quotes 5-day view: GMO internet group, Inc.
Delayed Quote Japan Exchange
| 14/08/2026 | 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | |
|---|---|---|---|---|---|
| Last | JP¥4,343.00 | JP¥3,930.00 | JP¥3,955.00 | JP¥3,877.00 | JP¥4,007.00 |
| Volume | 4,00,300 | 8,90,600 | 6,50,300 | 4,79,900 | 3,58,500 |
| Change | +2.72% | -9.51% | +0.64% | -1.97% | +3.35% |
| Opening | JP¥4,220.00 | JP¥4,030.00 | JP¥3,866.00 | JP¥3,973.00 | JP¥3,935.00 |
| High | JP¥4,390.00 | JP¥4,078.00 | JP¥4,007.00 | JP¥3,994.00 | JP¥4,045.00 |
| Low | JP¥4,210.00 | JP¥3,912.00 | JP¥3,831.00 | JP¥3,852.00 | JP¥3,930.00 |
Performance
| 1 day | +3.35% | ||
| 1 week | -5.23% | ||
| Current month | -5.81% | ||
| 1 month | -1.26% | ||
| 3 months | +21.17% | ||
| 6 months | +36.76% | ||
| Current year | +2.27% | ||
| 1 year | +5.12% | ||
| 3 years | +74.52% | ||
| 5 years | +49.07% | ||
| 10 years | +168.03% |
Volumes
marketsDaily volume
3,58,500
Estimated daily volume
4,34,881
Avg. Volume 20 sessions
5,73,957
Daily volume ratio
0.76
Avg. Volume 20 sessions JPY
2,29,98,45,699
Avg. Volume 20 sessions USD
1,45,07,426.67
Record volume 1
4,16,62,500
Record volume 2
1,34,24,000
Record volume 3
1,14,91,700
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
3,78,12,63,18,418
Market Cap (USD)
2,38,57,00,161
Net sales (JPY)
2,85,62,60,00,000
Net sales (USD)
1,80,20,90,891
Number of employees
6,484
Sales / Employee (JPY)
4,40,50,895
Sales / Employee (USD)
2,77,929
Free-Float
50.72 %
Free-Float capitalization (JPY)
2,11,11,10,90,228
Free-Float capitalization (USD)
1,33,19,56,379
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
4,066.6
Moving average 20 days
4,117.7
Moving average 50 days
3,743.5
Moving average 100 days
3,444.36
Price spread / (MMA5)
+1.49%
Price spread / (MMA20)
+2.76%
Price spread / (MMA50)
-6.58%
Price spread / (MMA100)
-14.04%
STIM
RSI 9 days
35.18
RSI 14 days
43.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.35% | -5.23% | +5.12% | +74.52% | 238.57Cr | |
| +1.83% | +3.22% | -22.91% | +43.14% | 51TCr | |
| +3.15% | +8.10% | -33.93% | +98.30% | 33TCr | |
| +4.53% | +3.56% | -18.13% | +74.63% | 16TCr | |
| +1.71% | +3.50% | +47.93% | +49.04% | 11TCr | |
| +3.31% | +8.94% | -25.85% | +304.47% | 11TCr | |
| -11.54% | -1.95% | +615.10% | +2,184.41% | 9.51TCr | |
| +1.79% | +3.64% | -11.33% | +182.99% | 9.54TCr | |
| -0.70% | -1.23% | -28.38% | +30.11% | 9.34TCr | |
| +2.11% | -1.75% | -31.25% | +23.52% | 3.73TCr | |
| Average | +0.65% | +1.35% | +49.64% | +306.51% | 15.49TCr | |
| Weighted average by Cap. | +0.87% | +1.95% | +19.43% | +216.12% |
Historical Quotes: GMO internet group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d54e47e91f0c1521.j8EktwuBeTdEdU-3qCWok4ZUyMNHq5z0IfnyGSp9seU.-bhN5ky4Ek8HHDaA0Vftwr8HvrVy-eSMUr2LQR8P85Pj9nWabMsJYScQHg
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 4,007.00 | 74,200 | 3,58,500 |
| 11:54:54 am | 4,008.00 | 100 | 2,84,300 |
| 11:54:53 am | 4,008.00 | 100 | 2,84,200 |
| 11:54:49 am | 4,012.00 | 100 | 2,84,100 |
| 11:54:48 am | 4,008.00 | 100 | 2,84,000 |
| 11:54:38 am | 4,009.00 | 100 | 2,83,900 |
| 11:54:28 am | 4,009.00 | 100 | 2,83,800 |
| 11:54:26 am | 4,009.00 | 100 | 2,83,700 |
| 11:54:22 am | 4,011.00 | 100 | 2,83,600 |
| 11:54:15 am | 4,010.00 | 100 | 2,83,500 |
Course Extremes
| 1 week | 3,831 |  | 4,390 |
| 1 month | 3,831 | | 4,390 |
| 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 | -1.05% | ||
| 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
