The Global Ltd. (TYO:3271)
Japan · Delayed Price · Currency is JPY 911.00
-34.00 (-3.60%)
Mar 4, 2026, 3:30 PM JST
The Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 921.00 | 937.00 | 904.00 | 911.00 | 911.00 | -3.60% | 101,000 |
| Mar 3, 2026 | 939.00 | 949.00 | 926.00 | 945.00 | 945.00 | 0.64% | 62,400 |
| Mar 2, 2026 | 976.00 | 976.00 | 936.00 | 939.00 | 939.00 | -3.79% | 58,800 |
| Feb 27, 2026 | 963.00 | 979.00 | 963.00 | 976.00 | 976.00 | 1.24% | 47,600 |
| Feb 26, 2026 | 959.00 | 970.00 | 948.00 | 964.00 | 964.00 | 0.52% | 79,500 |
| Feb 25, 2026 | 964.00 | 964.00 | 942.00 | 959.00 | 959.00 | - | 48,500 |
| Feb 24, 2026 | 936.00 | 963.00 | 921.00 | 959.00 | 959.00 | 3.34% | 75,900 |
| Feb 20, 2026 | 943.00 | 947.00 | 919.00 | 928.00 | 928.00 | -2.62% | 53,800 |
| Feb 19, 2026 | 965.00 | 965.00 | 944.00 | 953.00 | 953.00 | -0.94% | 54,000 |
| Feb 18, 2026 | 957.00 | 970.00 | 957.00 | 962.00 | 962.00 | 0.63% | 52,100 |
| Feb 17, 2026 | 949.00 | 960.00 | 944.00 | 956.00 | 956.00 | 0.42% | 69,100 |
| Feb 16, 2026 | 965.00 | 967.00 | 947.00 | 952.00 | 952.00 | -0.94% | 37,400 |
| Feb 13, 2026 | 967.00 | 970.00 | 941.00 | 961.00 | 961.00 | -1.44% | 58,000 |
| Feb 12, 2026 | 942.00 | 977.00 | 936.00 | 975.00 | 975.00 | 3.50% | 60,300 |
| Feb 10, 2026 | 910.00 | 949.00 | 909.00 | 942.00 | 942.00 | 3.40% | 65,300 |
| Feb 9, 2026 | 959.00 | 959.00 | 911.00 | 911.00 | 911.00 | -6.47% | 125,800 |
| Feb 6, 2026 | 974.00 | 980.00 | 963.00 | 974.00 | 974.00 | - | 81,600 |
| Feb 5, 2026 | 949.00 | 977.00 | 949.00 | 974.00 | 974.00 | 2.10% | 89,800 |
| Feb 4, 2026 | 951.00 | 955.00 | 944.00 | 954.00 | 954.00 | 0.63% | 24,400 |
| Feb 3, 2026 | 933.00 | 951.00 | 929.00 | 948.00 | 948.00 | 1.61% | 38,900 |
| Feb 2, 2026 | 911.00 | 934.00 | 911.00 | 933.00 | 933.00 | 2.08% | 37,100 |
| Jan 30, 2026 | 898.00 | 916.00 | 895.00 | 914.00 | 914.00 | 1.22% | 28,500 |
| Jan 29, 2026 | 899.00 | 908.00 | 887.00 | 903.00 | 903.00 | -0.33% | 28,000 |
| Jan 28, 2026 | 906.00 | 912.00 | 888.00 | 906.00 | 906.00 | -0.55% | 61,800 |
| Jan 27, 2026 | 910.00 | 911.00 | 908.00 | 911.00 | 911.00 | 0.11% | 10,500 |
| Jan 26, 2026 | 918.00 | 918.00 | 908.00 | 910.00 | 910.00 | -1.41% | 29,300 |
| Jan 23, 2026 | 928.00 | 932.00 | 919.00 | 923.00 | 923.00 | -0.54% | 20,500 |
| Jan 22, 2026 | 918.00 | 938.00 | 918.00 | 928.00 | 928.00 | 0.54% | 43,000 |
| Jan 21, 2026 | 934.00 | 934.00 | 918.00 | 923.00 | 923.00 | -2.02% | 24,100 |
| Jan 20, 2026 | 943.00 | 944.00 | 931.00 | 942.00 | 942.00 | -0.63% | 31,000 |
| Jan 19, 2026 | 950.00 | 951.00 | 940.00 | 948.00 | 948.00 | -0.21% | 27,300 |
| Jan 16, 2026 | 949.00 | 964.00 | 946.00 | 950.00 | 950.00 | -0.94% | 26,100 |
| Jan 15, 2026 | 939.00 | 961.00 | 939.00 | 959.00 | 959.00 | 1.59% | 43,500 |
| Jan 14, 2026 | 950.00 | 955.00 | 938.00 | 944.00 | 944.00 | - | 27,200 |
| Jan 13, 2026 | 947.00 | 950.00 | 933.00 | 944.00 | 944.00 | -0.84% | 26,600 |
| Jan 9, 2026 | 933.00 | 954.00 | 933.00 | 952.00 | 952.00 | 2.04% | 51,600 |
| Jan 8, 2026 | 920.00 | 937.00 | 918.00 | 933.00 | 933.00 | 1.41% | 60,200 |
| Jan 7, 2026 | 936.00 | 938.00 | 918.00 | 920.00 | 920.00 | -1.71% | 38,100 |
| Jan 6, 2026 | 935.00 | 941.00 | 928.00 | 936.00 | 936.00 | 0.11% | 48,400 |
| Jan 5, 2026 | 908.00 | 935.00 | 905.00 | 935.00 | 935.00 | 1.30% | 57,400 |
| Dec 30, 2025 | 893.00 | 924.00 | 884.00 | 923.00 | 923.00 | 3.36% | 51,900 |
| Dec 29, 2025 | 872.00 | 899.00 | 872.00 | 893.00 | 893.00 | 2.41% | 43,000 |
| Dec 26, 2025 | 892.00 | 905.00 | 867.00 | 872.00 | 872.00 | -1.58% | 73,500 |
| Dec 25, 2025 | 860.00 | 888.00 | 848.00 | 886.00 | 886.00 | 4.73% | 83,700 |
| Dec 24, 2025 | 858.00 | 862.00 | 845.00 | 846.00 | 846.00 | -0.47% | 51,600 |
| Dec 23, 2025 | 843.00 | 859.00 | 843.00 | 850.00 | 850.00 | 0.35% | 38,500 |
| Dec 22, 2025 | 831.00 | 854.00 | 826.00 | 847.00 | 847.00 | 1.93% | 55,700 |
| Dec 19, 2025 | 839.00 | 839.00 | 829.00 | 831.00 | 831.00 | -1.19% | 43,100 |
| Dec 18, 2025 | 832.00 | 843.00 | 831.00 | 841.00 | 841.00 | 0.60% | 19,500 |
| Dec 17, 2025 | 846.00 | 854.00 | 827.00 | 836.00 | 836.00 | -1.65% | 31,600 |