The Global Ltd. (TYO:3271)
Japan · Delayed Price · Currency is JPY 860.00
-7.00 (-0.81%)
Mar 27, 2026, 9:24 AM JST
The Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 894.00 | 894.00 | 888.00 | 888.00 | - | - | 20,900 |
| Mar 25, 2026 | 879.00 | 891.00 | 864.00 | 888.00 | 888.00 | 2.78% | 20,300 |
| Mar 24, 2026 | 867.00 | 867.00 | 856.00 | 864.00 | 864.00 | 3.23% | 16,600 |
| Mar 23, 2026 | 872.00 | 872.00 | 831.00 | 837.00 | 837.00 | -4.78% | 42,500 |
| Mar 19, 2026 | 893.00 | 893.00 | 874.00 | 879.00 | 879.00 | -1.24% | 81,700 |
| Mar 18, 2026 | 893.00 | 893.00 | 885.00 | 890.00 | 890.00 | 0.45% | 17,300 |
| Mar 17, 2026 | 904.00 | 905.00 | 886.00 | 886.00 | 886.00 | -1.23% | 76,900 |
| Mar 16, 2026 | 901.00 | 907.00 | 893.00 | 897.00 | 897.00 | -0.44% | 31,100 |
| Mar 13, 2026 | 910.00 | 910.00 | 893.00 | 901.00 | 901.00 | -0.55% | 46,000 |
| Mar 12, 2026 | 939.00 | 939.00 | 906.00 | 906.00 | 906.00 | -3.41% | 27,500 |
| Mar 11, 2026 | 947.00 | 961.00 | 938.00 | 938.00 | 938.00 | -0.53% | 67,600 |
| Mar 10, 2026 | 935.00 | 944.00 | 922.00 | 943.00 | 943.00 | 1.29% | 32,400 |
| Mar 9, 2026 | 910.00 | 932.00 | 907.00 | 931.00 | 931.00 | 0.43% | 55,200 |
| Mar 6, 2026 | 934.00 | 940.00 | 924.00 | 927.00 | 927.00 | -0.75% | 12,200 |
| Mar 5, 2026 | 930.00 | 947.00 | 924.00 | 934.00 | 934.00 | 2.52% | 30,700 |
| 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 |