|
Market Closed -
Japan Exchange
10:30:00 29/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 3,377.00 JPY | +1.59% |
|
-15.68% | -13.81% |
| 10-28 | GMO Internet to Provide Goodwill Payments to Customers Affected by Onamae.com Cyberattack | MT |
| 10-27 | GMO Internet Group Shares Plunge Most Since 2011 After Hackers Claim to Leak Customer Data | MT |
Stock exchange
Japan Exchange
9449 3,377.00 ¥
+1.59%
8.76B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 9449 | 3,377.00JPY | +1.59% | 8.76B ¥ | ||
OTC Markets
| GMOYF | 25.00USD | -6.37% | 12.5K $ | |
|
Deutsche Boerse AG
| IQ3 | 18.90EUR | +1.61% | 0 € | |
|
Tradegate
| IQ3 | 19.00EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| IQ3 | 18.60EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| IQ3 | 19.10EUR | +1.06% | 0 € |
Quotes 5-day view: GMO internet group, Inc.
Delayed Quote Japan Exchange
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | Today | |
|---|---|---|---|---|---|
| Last | ¥3,769.00 | ¥3,179.00 | ¥3,159.00 | ¥3,324.00 | ¥3,377.00 |
| Volume | 1,215,200 | 3,861,000 | 5,919,600 | 3,643,700 | 2,594,600 |
| Change | -2.53% | -15.65% | -0.63% | +5.22% | +1.59% |
| Opening | ¥3,750.00 | ¥3,419.00 | ¥3,249.00 | ¥3,174.00 | ¥3,394.00 |
| High | ¥3,852.00 | ¥3,507.00 | ¥3,307.00 | ¥3,408.00 | ¥3,440.00 |
| Low | ¥3,500.00 | ¥3,167.00 | ¥3,040.00 | ¥3,107.00 | ¥3,320.00 |
Performance
| 1 day | +1.59% | ||
| 1 week | -15.68% | ||
| Current month | -14.25% | ||
| 1 month | -15.41% | ||
| 3 months | -17.63% | ||
| 6 months | +8.66% | ||
| Current year | -13.81% | ||
| 1 year | -2.26% | ||
| 3 years | +55.73% | ||
| 5 years | +7.38% | ||
| 10 years | +140.01% |
Volumes
marketsDaily volume
2,594,600
Estimated daily volume
2,594,600
Avg. Volume 20 sessions
1,393,633
Daily volume ratio
1.86
Avg. Volume 20 sessions JPY
4,706,298,641
Avg. Volume 20 sessions USD
29,828,520.79
Record volume 1
41,662,500
Record volume 2
13,424,000
Record volume 3
11,491,700
Capital turnover ratio
0.01
Float rotation
0.03
Basic data
Market Cap (JPY)
311,034,977,124
Market Cap (USD)
1,970,471,448
Net sales (JPY)
285,626,000,000
Net sales (USD)
1,809,500,279
Number of employees
6,484
Sales / Employee (JPY)
44,050,895
Sales / Employee (USD)
279,072
Free-Float
50.73%
Free-Float capitalization (JPY)
180,583,055,381
Free-Float capitalization (USD)
1,144,031,317
Average Daily Capital Traded
1.51%
Indicators
Moving average 5 days
3,361.6
Moving average 20 days
3,822.95
Moving average 50 days
3,922.4
Moving average 100 days
3,811.7
Price spread / (MMA5)
-0.46%
Price spread / (MMA20)
+13.21%
Price spread / (MMA50)
+16.15%
Price spread / (MMA100)
+12.87%
RSI 9 days
32.75
RSI 14 days
34.41
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.59% | -15.68% | -2.26% | +55.73% | 1.97B | |
| -12.64% | -15.22% | +6.11% | +132.32% | 3,957B | |
| +1.96% | -10.47% | -16.89% | +110.47% | 1,566B | |
| +4.16% | +2.10% | +12.33% | +74.60% | 535B | |
| -2.58% | -4.11% | -41.46% | +28.96% | 444B | |
| +0.10% | -4.60% | -43.72% | +55.96% | 255B | |
| -1.41% | -4.66% | -43.67% | +20.19% | 251B | |
| -0.79% | -4.25% | -6.74% | +259.68% | 216B | |
| +0.72% | -2.78% | -31.11% | +59.45% | 133B | |
| +3.50% | +6.07% | -14.72% | +249.70% | 111B | |
| Average | -0.61% | -4.16% | -18.21% | +104.70% | 746.94B | |
| Weighted average by Cap. | -6.67% | -4.75% | -5.81% | +115.20% |
Historical Quotes: GMO internet group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f0858c103d8ab5c7029.MqHijxVyurmLkyfTxuX3Axmei5PgPjskB3aYaELFJMY.S8mnuXw5ifr66m3glZy7cWnSw9y6DGRmSkfqOjuMY4xXl7fHdDXI0tvZRA
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:00 | 3,377.00 | 383,200 | 2,594,600 |
| 10:24:50 | 3,392.00 | 100 | 2,211,400 |
| 10:24:48 | 3,393.00 | 1,700 | 2,211,300 |
| 10:24:48 | 3,392.00 | 200 | 2,209,600 |
| 10:24:48 | 3,393.00 | 300 | 2,209,400 |
| 10:24:47 | 3,392.00 | 100 | 2,209,100 |
| 10:24:47 | 3,394.00 | 100 | 2,209,000 |
| 10:24:46 | 3,390.00 | 100 | 2,208,900 |
| 10:24:46 | 3,393.00 | 500 | 2,208,800 |
| 10:24:46 | 3,392.00 | 200 | 2,208,300 |
Price Extremes
| 1 week | 3,040 |  | 3,852 |
| 1 month | 3,040 | | 4,213 |
| 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 | -13.81% | ||
| 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
