GMO INTERNET GROUP INC - Price History
Monthly price history for 9449.T (GMO INTERNET GROUP INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,683 | ¥2,683 |
| April 2024 | ¥2,608 | ¥2,608 |
| March 2024 | ¥2,768 | ¥2,768 |
| February 2024 | ¥2,704 | ¥2,704 |
| January 2024 | ¥2,678 | ¥2,678 |
| December 2023 | ¥2,563 | ¥2,563 |
| November 2023 | ¥2,363 | ¥2,376 |
| October 2023 | ¥2,170 | ¥2,182 |
| September 2023 | ¥2,302 | ¥2,315 |
| August 2023 | ¥2,334 | ¥2,358 |
| July 2023 | ¥2,793 | ¥2,820 |
| June 2023 | ¥2,723 | ¥2,750 |
| May 2023 | ¥2,527 | ¥2,559 |
| April 2023 | ¥2,688 | ¥2,722 |
| March 2023 | ¥2,535 | ¥2,567 |
| February 2023 | ¥2,486 | ¥2,529 |
| January 2023 | ¥2,495 | ¥2,539 |
| December 2022 | ¥2,424 | ¥2,466 |
| November 2022 | ¥2,491 | ¥2,535 |
| October 2022 | ¥2,527 | ¥2,571 |
| September 2022 | ¥2,504 | ¥2,548 |
| August 2022 | ¥2,550 | ¥2,595 |
| July 2022 | ¥2,554 | ¥2,599 |
| June 2022 | ¥2,286 | ¥2,326 |
| May 2022 | ¥2,448 | ¥2,521 |
| April 2022 | ¥2,549 | ¥2,625 |
| March 2022 | ¥2,721 | ¥2,802 |
| February 2022 | ¥2,499 | ¥2,591 |
| January 2022 | ¥2,337 | ¥2,423 |
| December 2021 | ¥2,619 | ¥2,715 |
| November 2021 | ¥2,744 | ¥2,858 |
| October 2021 | ¥3,010 | ¥3,135 |
| September 2021 | ¥2,752 | ¥2,866 |
| August 2021 | ¥2,743 | ¥2,868 |
| July 2021 | ¥2,756 | ¥2,881 |
| June 2021 | ¥2,898 | ¥3,030 |
| May 2021 | ¥2,817 | ¥2,957 |
| April 2021 | ¥3,101 | ¥3,255 |
| March 2021 | ¥3,020 | ¥3,170 |
| February 2021 | ¥2,994 | ¥3,160 |
| January 2021 | ¥2,810 | ¥2,965 |
| December 2020 | ¥2,806 | ¥2,961 |
| November 2020 | ¥2,772 | ¥2,936 |
| October 2020 | ¥2,628 | ¥2,784 |
| September 2020 | ¥2,588 | ¥2,741 |
| August 2020 | ¥2,688 | ¥2,855 |
| July 2020 | ¥2,872 | ¥3,050 |
| June 2020 | ¥2,803 | ¥2,977 |
| May 2020 | ¥2,563 | ¥2,728 |
| April 2020 | ¥2,217 | ¥2,359 |
| March 2020 | ¥1,706 | ¥1,816 |
| February 2020 | ¥1,679 | ¥1,793 |
| January 2020 | ¥1,987 | ¥2,122 |
| December 2019 | ¥1,943 | ¥2,075 |
| November 2019 | ¥2,158 | ¥2,311 |
| October 2019 | ¥1,717 | ¥1,838 |
| September 2019 | ¥1,733 | ¥1,856 |
| August 2019 | ¥1,735 | ¥1,865 |
| July 2019 | ¥1,658 | ¥1,782 |
| June 2019 | ¥1,816 | ¥1,952 |
| May 2019 | ¥1,568 | ¥1,691 |
| April 2019 | ¥1,594 | ¥1,719 |
| March 2019 | ¥1,673 | ¥1,804 |
| February 2019 | ¥1,708 | ¥1,848 |
| January 2019 | ¥1,355 | ¥1,466 |
| December 2018 | ¥1,360 | ¥1,471 |
| November 2018 | ¥1,365 | ¥1,490 |
| October 2018 | ¥1,477 | ¥1,612 |
| September 2018 | ¥1,816 | ¥1,982 |
| August 2018 | ¥1,758 | ¥1,924 |
| July 2018 | ¥2,166 | ¥2,371 |
| June 2018 | ¥2,411 | ¥2,639 |
| May 2018 | ¥2,656 | ¥2,914 |
| April 2018 | ¥1,836 | ¥2,015 |
| March 2018 | ¥1,953 | ¥2,143 |
| February 2018 | ¥1,763 | ¥1,940 |
| January 2018 | ¥1,805 | ¥1,986 |
| December 2017 | ¥1,742 | ¥1,917 |
| November 2017 | ¥1,702 | ¥1,879 |
| October 2017 | ¥1,579 | ¥1,743 |
| September 2017 | ¥1,242 | ¥1,371 |
| August 2017 | ¥1,287 | ¥1,426 |
| July 2017 | ¥1,284 | ¥1,423 |
| June 2017 | ¥1,316 | ¥1,459 |
| May 2017 | ¥1,316 | ¥1,465 |
| April 2017 | ¥1,189 | ¥1,323 |
| March 2017 | ¥1,182 | ¥1,316 |
| February 2017 | ¥1,307 | ¥1,460 |
| January 2017 | ¥1,467 | ¥1,639 |
| December 2016 | ¥1,337 | ¥1,494 |
| November 2016 | ¥1,399 | ¥1,569 |
| October 2016 | ¥1,253 | ¥1,405 |
| September 2016 | ¥1,202 | ¥1,348 |
| August 2016 | ¥1,331 | ¥1,498 |
| July 2016 | ¥1,192 | ¥1,342 |
| June 2016 | ¥939 | ¥1,057 |
| May 2016 | ¥1,162 | ¥1,314 |
| April 2016 | ¥1,163 | ¥1,315 |
| March 2016 | ¥1,329 | ¥1,503 |
| February 2016 | ¥1,139 | ¥1,293 |
| January 2016 | ¥1,298 | ¥1,474 |
| December 2015 | ¥1,411 | ¥1,602 |
| November 2015 | ¥1,648 | ¥1,894 |
| October 2015 | ¥1,499 | ¥1,723 |
| September 2015 | ¥1,343 | ¥1,544 |
| August 2015 | ¥1,498 | ¥1,730 |
| July 2015 | ¥1,793 | ¥2,071 |
| June 2015 | ¥1,422 | ¥1,642 |
| May 2015 | ¥1,253 | ¥1,452 |
| April 2015 | ¥1,304 | ¥1,511 |
| March 2015 | ¥1,276 | ¥1,478 |
| February 2015 | ¥1,072 | ¥1,243 |
| January 2015 | ¥845 | ¥980 |
| December 2014 | ¥886 | ¥1,028 |
| November 2014 | ¥949 | ¥1,106 |
| October 2014 | ¥784 | ¥914 |
| September 2014 | ¥819 | ¥954 |
| August 2014 | ¥839 | ¥982 |
| July 2014 | ¥969 | ¥1,134 |
| June 2014 | ¥978 | ¥1,145 |
| May 2014 | ¥886 | ¥1,040 |
| April 2014 | ¥767 | ¥901 |
| March 2014 | ¥876 | ¥1,029 |
| February 2014 | ¥973 | ¥1,147 |
| January 2014 | ¥1,074 | ¥1,266 |
| December 2013 | ¥1,170 | ¥1,380 |
| November 2013 | ¥1,010 | ¥1,195 |
| October 2013 | ¥941 | ¥1,114 |
| September 2013 | ¥1,078 | ¥1,276 |
| August 2013 | ¥916 | ¥1,088 |
| July 2013 | ¥937 | ¥1,113 |
| June 2013 | ¥800 | ¥950 |
| May 2013 | ¥822 | ¥979 |
| April 2013 | ¥1,071 | ¥1,276 |
| March 2013 | ¥745 | ¥887 |
| February 2013 | ¥627 | ¥749 |
| January 2013 | ¥560 | ¥669 |
| December 2012 | ¥467 | ¥558 |
| November 2012 | ¥417 | ¥502 |
| October 2012 | ¥463 | ¥558 |
| September 2012 | ¥440 | ¥530 |
| August 2012 | ¥394 | ¥477 |
| July 2012 | ¥326 | ¥395 |
| June 2012 | ¥343 | ¥416 |
| May 2012 | ¥296 | ¥361 |
| April 2012 | ¥352 | ¥429 |
| March 2012 | ¥340 | ¥415 |
| February 2012 | ¥316 | ¥389 |
| January 2012 | ¥248 | ¥305 |
| December 2011 | ¥239 | ¥294 |
| November 2011 | ¥236 | ¥295 |
| October 2011 | ¥273 | ¥342 |
| September 2011 | ¥248 | ¥310 |
| August 2011 | ¥271 | ¥342 |
| July 2011 | ¥277 | ¥350 |
| June 2011 | ¥285 | ¥360 |
| May 2011 | ¥275 | ¥349 |
| April 2011 | ¥275 | ¥350 |
| March 2011 | ¥302 | ¥384 |
| February 2011 | ¥387 | ¥495 |
| January 2011 | ¥360 | ¥460 |
| December 2010 | ¥319 | ¥408 |
| November 2010 | ¥259 | ¥335 |
| October 2010 | ¥222 | ¥288 |
| September 2010 | ¥228 | ¥295 |
| August 2010 | ¥225 | ¥291 |
| July 2010 | ¥256 | ¥332 |
| June 2010 | ¥266 | ¥345 |
| May 2010 | ¥267 | ¥347 |
| April 2010 | ¥298 | ¥388 |
| March 2010 | ¥274 | ¥357 |
| February 2010 | ¥257 | ¥334 |
| January 2010 | ¥282 | ¥367 |
| December 2009 | ¥288 | ¥375 |
| November 2009 | ¥280 | ¥369 |
| October 2009 | ¥318 | ¥419 |
| September 2009 | ¥299 | ¥393 |
| August 2009 | ¥309 | ¥407 |
| July 2009 | ¥303 | ¥399 |
| June 2009 | ¥331 | ¥435 |
| May 2009 | ¥289 | ¥382 |
| April 2009 | ¥234 | ¥309 |
| March 2009 | ¥253 | ¥335 |
| February 2009 | ¥287 | ¥379 |
| January 2009 | ¥306 | ¥405 |
| December 2008 | ¥344 | ¥455 |
| November 2008 | ¥197 | ¥265 |
| October 2008 | ¥191 | ¥256 |
| September 2008 | ¥365 | ¥490 |
| August 2008 | ¥364 | ¥489 |
| July 2008 | ¥399 | ¥536 |
| June 2008 | ¥325 | ¥436 |
| May 2008 | ¥454 | ¥610 |
| April 2008 | ¥533 | ¥716 |
| March 2008 | ¥465 | ¥624 |
| February 2008 | ¥382 | ¥513 |
| January 2008 | ¥343 | ¥460 |
| December 2007 | ¥279 | ¥375 |
| November 2007 | ¥226 | ¥303 |
| October 2007 | ¥325 | ¥436 |
| September 2007 | ¥280 | ¥376 |
| August 2007 | ¥309 | ¥415 |
| July 2007 | ¥445 | ¥598 |
| June 2007 | ¥542 | ¥727 |
| May 2007 | ¥603 | ¥809 |
| April 2007 | ¥628 | ¥843 |
| March 2007 | ¥715 | ¥960 |
| February 2007 | ¥851 | ¥1,142 |
| January 2007 | ¥705 | ¥947 |
| December 2006 | ¥571 | ¥767 |
| November 2006 | ¥741 | ¥995 |
| October 2006 | ¥845 | ¥1,135 |
| September 2006 | ¥985 | ¥1,322 |
| August 2006 | ¥946 | ¥1,270 |
| July 2006 | ¥946 | ¥1,270 |
| June 2006 | ¥1,064 | ¥1,428 |
| May 2006 | ¥1,137 | ¥1,529 |
| April 2006 | ¥1,453 | ¥1,955 |
| March 2006 | ¥1,647 | ¥2,215 |
| February 2006 | ¥1,365 | ¥1,836 |
| January 2006 | ¥1,643 | ¥2,210 |
| December 2005 | ¥2,163 | ¥2,910 |
| November 2005 | ¥1,593 | ¥2,145 |
| October 2005 | ¥1,496 | ¥2,015 |
| September 2005 | ¥1,567 | ¥2,110 |
| August 2005 | ¥1,496 | ¥2,015 |
| July 2005 | ¥2,009 | ¥2,705 |
| June 2005 | ¥2,183 | ¥2,940 |
| May 2005 | ¥2,014 | ¥2,715 |
| April 2005 | ¥2,255 | ¥3,040 |
| March 2005 | ¥2,292 | ¥3,090 |
| February 2005 | ¥1,995 | ¥2,690 |
| January 2005 | ¥1,825 | ¥2,460 |
| December 2004 | ¥1,773 | ¥2,390 |
| November 2004 | ¥1,582 | ¥2,135 |
| October 2004 | ¥1,387 | ¥1,872 |
| September 2004 | ¥1,205 | ¥1,627 |
| August 2004 | ¥1,438 | ¥1,941 |
| July 2004 | ¥1,370 | ¥1,849 |
| June 2004 | ¥2,207 | ¥2,980 |
| May 2004 | ¥1,747 | ¥2,360 |
| April 2004 | ¥2,232 | ¥3,015 |
| March 2004 | ¥1,140 | ¥1,540 |
| February 2004 | ¥651 | ¥880 |
9449.T
Price: ¥2,683
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.09%
Payout Ratio: 42.98%
Payout Ratio Range:
Dividend Per Share: 56.80 JPY
Earnings Per Share: 132.30 JPY
P/E Ratio: 31.55
Exchange: JPX
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 269.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 16
DGR3: 18.02%
DGR5: 12.68%
DGR10: 17.63%