The Global Ltd. (TYO:3271)
Japan · Delayed Price · Currency is JPY 1,270.00
+1.00 (0.08%)
May 29, 2026, 3:30 PM JST
The Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,277.00 | 1,278.00 | 1,277.00 | 1,277.00 | 1,277.00 | - | 51,600 |
| Apr 27, 2026 | 1,277.00 | 1,278.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.08% | 912,300 |
| Apr 24, 2026 | 1,277.00 | 1,278.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.08% | 391,400 |
| Apr 23, 2026 | 1,277.00 | 1,277.00 | 1,276.00 | 1,277.00 | 1,277.00 | - | 127,300 |
| Apr 22, 2026 | 1,277.00 | 1,277.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.08% | 128,000 |
| Apr 21, 2026 | 1,277.00 | 1,277.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 154,300 |
| Apr 20, 2026 | 1,277.00 | 1,277.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 105,800 |
| Apr 17, 2026 | 1,276.00 | 1,277.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.08% | 139,200 |
| Apr 16, 2026 | 1,277.00 | 1,277.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.08% | 98,500 |
| Apr 15, 2026 | 1,277.00 | 1,277.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 302,100 |
| Apr 14, 2026 | 1,277.00 | 1,277.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 247,700 |
| Apr 13, 2026 | 1,277.00 | 1,278.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.08% | 336,500 |
| Apr 10, 2026 | 1,277.00 | 1,277.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.08% | 266,200 |
| Apr 9, 2026 | 1,276.00 | 1,277.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 715,300 |
| Apr 8, 2026 | 1,275.00 | 1,276.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 382,900 |
| Apr 7, 2026 | 1,275.00 | 1,276.00 | 1,274.00 | 1,275.00 | 1,275.00 | 26.87% | 4,646,800 |
| Apr 6, 2026 | 1,055.00 | 1,070.00 | 952.00 | 1,005.00 | 1,005.00 | -5.90% | 227,000 |
| Apr 3, 2026 | 1,041.00 | 1,069.00 | 1,041.00 | 1,068.00 | 1,068.00 | 3.09% | 134,500 |
| Apr 2, 2026 | 1,032.00 | 1,068.00 | 1,022.00 | 1,036.00 | 1,036.00 | 0.39% | 158,900 |
| Apr 1, 2026 | 1,018.00 | 1,034.00 | 992.00 | 1,032.00 | 1,032.00 | 4.56% | 263,100 |
| Mar 31, 2026 | 925.00 | 1,045.00 | 907.00 | 987.00 | 987.00 | 6.82% | 733,700 |
| Mar 30, 2026 | 877.00 | 924.00 | 858.00 | 924.00 | 924.00 | 7.19% | 181,800 |
| Mar 27, 2026 | 853.00 | 873.00 | 853.00 | 862.00 | 862.00 | -0.58% | 23,600 |
| Mar 26, 2026 | 894.00 | 894.00 | 867.00 | 867.00 | 867.00 | -2.36% | 16,400 |
| 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 |