JPX · 9449 · stock
GMO internet group, Inc. (9449) stock price history
Every JPX trading session of GMO internet group, Inc. from Feb 27, 2004 to Nov 13, 2026: 5,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9449 adjusted close, 2004 to 2026
- ¥4,343
- All time high, 2026
- ¥4,390
- 52 week high, ¥2,697 low
- 5,592
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
9449 key facts
- GMO internet group, Inc. (9449) closed at ¥3,181 on Nov 13, 2026 on JPX.
- 9449's all time high close is ¥4,343, set on Aug 14, 2026; its all time low close is ¥170.70 on Oct 29, 2008.
- 9449's 52 week range is ¥2,697 to ¥4,390.
- 9449 returned -6.3% over the year to Nov 13, 2026 and +9.7% over five years.
- Over ten years 9449 returned +151%, +9.7% a year compounded.
- 9449's deepest drawdown was -92.9% from Mar 28, 2005 to Oct 29, 2008.
- DataCedar holds 5,592 daily sessions of 9449 history from Feb 27, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9449 price chart, 2004 to 2026
9449 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.4% |
| 3 months | -24.8% |
| 6 months | +0.8% |
| Year to date | -17.8% |
| 1 year | -6.3% |
| 3 years | +44.8% |
| 5 years | +9.7% |
| 10 years | +151.4% |
| Since Feb 27, 2004 | +411.5% |
| Compound annual growth, 22.7 years | +7.5% |
9449 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,343 on Aug 14, 2026
- All time low close
- ¥170.70 on Oct 29, 2008
- 52 week high
- ¥4,390 on Aug 14, 2026
- 52 week low
- ¥2,697 on Mar 4, 2026
- Deepest drawdown
- -92.9% from Mar 28, 2005 to Oct 29, 2008, recovered May 23, 2018
- Best single session
- +29.0% on Sep 27, 2007
- Worst single session
- -22.1% on Sep 18, 2007
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2004
- 5.1×
- Best calendar year
- 2013, +151%
- Worst calendar year
- 2006, -74%
9449 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 27, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,885 | ¥4,390 | ¥2,697 | ¥3,181 | -17.8% | 87.3M | 206 |
| 2025 | ¥2,616 | ¥4,049 | ¥2,431 | ¥3,868 | +48.4% | 67M | 243 |
| 2024 | ¥2,378 | ¥2,847 | ¥1,824 | ¥2,607 | +6.2% | 77.1M | 245 |
| 2023 | ¥2,324 | ¥2,832 | ¥2,014 | ¥2,454 | +5.7% | 62.2M | 246 |
| 2022 | ¥2,542 | ¥2,748 | ¥1,957 | ¥2,321 | -7.4% | 93.2M | 244 |
| 2021 | ¥2,735 | ¥3,411 | ¥2,423 | ¥2,507 | -6.7% | 96.5M | 245 |
| 2020 | ¥1,837 | ¥2,933 | ¥1,302 | ¥2,686 | +44.4% | 149.5M | 242 |
| 2019 | ¥1,255 | ¥2,086 | ¥1,176 | ¥1,860 | +42.9% | 167.9M | 241 |
| 2018 | ¥1,668 | ¥2,644 | ¥1,080 | ¥1,302 | -22.0% | 327.6M | 261 |
| 2017 | ¥1,306 | ¥1,861 | ¥999.66 | ¥1,668 | +30.3% | 247.7M | 253 |
| 2016 | ¥1,342 | ¥1,388 | ¥810.08 | ¥1,280 | -5.2% | 247.5M | 245 |
| 2015 | ¥844.53 | ¥1,826 | ¥744.11 | ¥1,351 | +59.7% | 259.3M | 244 |
| 2014 | ¥1,118 | ¥1,214 | ¥670.13 | ¥846.18 | -24.3% | 242.9M | 244 |
| 2013 | ¥451.47 | ¥1,126 | ¥441.88 | ¥1,118 | +150.6% | 532M | 245 |
| 2012 | ¥226.70 | ¥467.01 | ¥216.61 | ¥445.88 | +95.3% | 197M | 247 |
| 2011 | ¥305.55 | ¥398.94 | ¥206.19 | ¥228.25 | -25.1% | 184.9M | 245 |
| 2010 | ¥275.05 | ¥325.93 | ¥201.31 | ¥304.81 | +10.8% | 98.9M | 243 |
| 2009 | ¥346.69 | ¥358.25 | ¥207.29 | ¥275.05 | -16.3% | 183.2M | 233 |
| 2008 | ¥256.05 | ¥534.85 | ¥162.87 | ¥328.64 | +23.2% | 443.6M | 238 |
| 2007 | ¥547.65 | ¥891.89 | ¥169.99 | ¥266.71 | -51.1% | 263.1M | 244 |
| 2006 | ¥2,066 | ¥2,112 | ¥531.29 | ¥545.52 | -73.6% | 198.3M | 260 |
| 2005 | ¥1,693 | ¥2,408 | ¥1,320 | ¥2,066 | +22.0% | 226.8M | 258 |
| 2004 | ¥630.79 | ¥2,580 | ¥591.92 | ¥1,693 | n/a | 237.8M | 220 |
9449 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,181 | -2.1% |
| October 2026 | ¥3,248 | -17.5% |
| September 2026 | ¥3,938 | -6.2% |
| August 2026 | ¥4,198 | -1.3% |
| July 2026 | ¥4,254 | +27.3% |
| June 2026 | ¥3,342 | +2.3% |
| May 2026 | ¥3,267 | +6.7% |
| April 2026 | ¥3,063 | +7.4% |
| March 2026 | ¥2,851 | -3.6% |
| February 2026 | ¥2,959 | -22.2% |
| January 2026 | ¥3,802 | -1.7% |
| December 2025 | ¥3,868 | -2.1% |
About the 9449 data
Daily bars. 5,592 sessions from Feb 27, 2004 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A9449/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9449 share price history
