The Global Ltd. (TYO:3271)
Japan · Delayed Price · Currency is JPY 1,270.00
-2.00 (-0.16%)
Jul 14, 2026, 3:30 PM JST
The Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1,269.00 | 1,272.00 | 1,269.00 | 1,272.00 | 1,272.00 | 0.24% | 11,900 |
| Jul 10, 2026 | 1,268.00 | 1,271.00 | 1,268.00 | 1,269.00 | 1,269.00 | 0.08% | 11,700 |
| Jul 9, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 2,800 |
| Jul 8, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 3,200 |
| Jul 7, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 100 |
| Jul 6, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 800 |
| Jul 3, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 6,000 |
| Jul 2, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 3,100 |
| Jul 1, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 1,400 |
| Jun 30, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 900 |
| Jun 29, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 11,800 |
| Jun 26, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 5,400 |
| Jun 25, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 2,000 |
| Jun 24, 2026 | 1,268.00 | 1,270.00 | 1,267.00 | 1,268.00 | 1,268.00 | - | 6,800 |
| Jun 23, 2026 | 1,267.00 | 1,268.00 | 1,267.00 | 1,268.00 | 1,268.00 | 0.08% | 2,800 |
| Jun 22, 2026 | 1,266.00 | 1,268.00 | 1,266.00 | 1,267.00 | 1,267.00 | 0.08% | 5,900 |
| Jun 19, 2026 | 1,267.00 | 1,268.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.16% | 14,000 |
| Jun 18, 2026 | 1,269.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.16% | 11,100 |
| Jun 17, 2026 | 1,270.00 | 1,270.00 | 1,269.00 | 1,270.00 | 1,270.00 | -0.08% | 1,500 |
| Jun 16, 2026 | 1,273.00 | 1,273.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.16% | 400 |
| Jun 15, 2026 | 1,269.00 | 1,273.00 | 1,269.00 | 1,273.00 | 1,273.00 | 0.32% | 18,500 |
| Jun 12, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,269.00 | 1,269.00 | 0.08% | 16,100 |
| Jun 11, 2026 | 1,268.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 3,900 |
| Jun 10, 2026 | 1,268.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 9,500 |
| Jun 9, 2026 | 1,269.00 | 1,269.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.08% | 24,800 |
| Jun 8, 2026 | 1,269.00 | 1,270.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 7,400 |
| Jun 5, 2026 | 1,269.00 | 1,270.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 3,900 |
| Jun 4, 2026 | 1,269.00 | 1,270.00 | 1,269.00 | 1,269.00 | 1,269.00 | -0.08% | 1,500 |
| Jun 3, 2026 | 1,269.00 | 1,270.00 | 1,269.00 | 1,270.00 | 1,270.00 | 0.08% | 1,900 |
| Jun 2, 2026 | 1,270.00 | 1,271.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 8,700 |
| Jun 1, 2026 | 1,270.00 | 1,272.00 | 1,269.00 | 1,269.00 | 1,269.00 | -0.08% | 19,000 |
| May 29, 2026 | 1,269.00 | 1,270.00 | 1,268.00 | 1,270.00 | 1,270.00 | 0.08% | 31,100 |
| May 28, 2026 | 1,269.00 | 1,270.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 11,700 |
| May 27, 2026 | 1,269.00 | 1,270.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 54,700 |
| May 26, 2026 | 1,270.00 | 1,270.00 | 1,269.00 | 1,269.00 | 1,269.00 | -0.08% | 28,500 |
| May 25, 2026 | 1,271.00 | 1,273.00 | 1,269.00 | 1,270.00 | 1,270.00 | - | 23,600 |
| May 22, 2026 | 1,274.00 | 1,274.00 | 1,267.00 | 1,270.00 | 1,270.00 | -0.70% | 29,200 |
| May 21, 2026 | 1,279.00 | 1,280.00 | 1,279.00 | 1,279.00 | 1,279.00 | - | 14,800 |
| May 20, 2026 | 1,279.00 | 1,280.00 | 1,279.00 | 1,279.00 | 1,279.00 | - | 46,400 |
| May 19, 2026 | 1,278.00 | 1,280.00 | 1,278.00 | 1,279.00 | 1,279.00 | - | 177,300 |
| May 18, 2026 | 1,278.00 | 1,279.00 | 1,278.00 | 1,279.00 | 1,279.00 | 0.08% | 60,400 |
| May 15, 2026 | 1,279.00 | 1,279.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.08% | 23,400 |
| May 14, 2026 | 1,278.00 | 1,279.00 | 1,278.00 | 1,279.00 | 1,279.00 | - | 113,900 |
| May 13, 2026 | 1,279.00 | 1,279.00 | 1,278.00 | 1,279.00 | 1,279.00 | 0.08% | 397,500 |
| May 12, 2026 | 1,279.00 | 1,279.00 | 1,278.00 | 1,278.00 | 1,278.00 | - | 119,700 |
| May 11, 2026 | 1,278.00 | 1,279.00 | 1,277.00 | 1,278.00 | 1,278.00 | 0.08% | 225,100 |
| May 8, 2026 | 1,279.00 | 1,279.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.08% | 1,725,300 |
| May 7, 2026 | 1,279.00 | 1,279.00 | 1,278.00 | 1,278.00 | 1,278.00 | - | 42,700 |
| May 1, 2026 | 1,278.00 | 1,279.00 | 1,278.00 | 1,278.00 | 1,278.00 | 0.08% | 221,400 |
| Apr 30, 2026 | 1,277.00 | 1,278.00 | 1,277.00 | 1,277.00 | 1,277.00 | - | 25,000 |