Global Link Management Inc. (TYO:3486)
Japan · Delayed Price · Currency is JPY 1,803.00
-12.00 (-0.66%)
May 28, 2026, 3:30 PM JST
Global Link Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,819.00 | 1,830.00 | 1,790.00 | 1,803.00 | 1,803.00 | -0.66% | 34,700 |
| May 27, 2026 | 1,834.00 | 1,834.00 | 1,790.00 | 1,815.00 | 1,815.00 | -0.44% | 35,900 |
| May 26, 2026 | 1,815.00 | 1,862.00 | 1,796.00 | 1,823.00 | 1,823.00 | 0.44% | 63,900 |
| May 25, 2026 | 1,825.00 | 1,833.00 | 1,791.00 | 1,815.00 | 1,815.00 | -0.49% | 64,700 |
| May 22, 2026 | 1,796.00 | 1,824.00 | 1,787.00 | 1,824.00 | 1,824.00 | 1.56% | 65,000 |
| May 21, 2026 | 1,781.00 | 1,809.00 | 1,773.00 | 1,796.00 | 1,796.00 | 1.70% | 58,700 |
| May 20, 2026 | 1,815.00 | 1,815.00 | 1,730.00 | 1,766.00 | 1,766.00 | -1.83% | 162,100 |
| May 19, 2026 | 1,809.00 | 1,840.00 | 1,787.00 | 1,799.00 | 1,799.00 | 0.11% | 70,100 |
| May 18, 2026 | 1,800.00 | 1,812.00 | 1,783.00 | 1,797.00 | 1,797.00 | 0.90% | 136,500 |
| May 15, 2026 | 1,851.00 | 1,862.00 | 1,773.00 | 1,781.00 | 1,781.00 | -1.66% | 151,300 |
| May 14, 2026 | 1,849.00 | 1,863.00 | 1,790.00 | 1,811.00 | 1,811.00 | -2.79% | 135,500 |
| May 13, 2026 | 1,860.00 | 1,863.00 | 1,849.00 | 1,863.00 | 1,863.00 | 0.38% | 59,400 |
| May 12, 2026 | 1,895.00 | 1,895.00 | 1,842.00 | 1,856.00 | 1,856.00 | -1.64% | 73,700 |
| May 11, 2026 | 1,868.00 | 1,924.00 | 1,864.00 | 1,887.00 | 1,887.00 | 1.02% | 74,500 |
| May 8, 2026 | 1,851.00 | 1,871.00 | 1,821.00 | 1,868.00 | 1,868.00 | 0.97% | 95,400 |
| May 7, 2026 | 1,871.00 | 1,879.00 | 1,827.00 | 1,850.00 | 1,850.00 | -1.02% | 109,900 |
| May 1, 2026 | 1,890.00 | 1,890.00 | 1,860.00 | 1,869.00 | 1,869.00 | -0.64% | 87,600 |
| Apr 30, 2026 | 1,918.00 | 1,918.00 | 1,866.00 | 1,881.00 | 1,881.00 | -2.29% | 136,100 |
| Apr 28, 2026 | 1,917.00 | 1,925.00 | 1,904.00 | 1,925.00 | 1,925.00 | 0.42% | 73,200 |
| Apr 27, 2026 | 1,920.00 | 1,925.00 | 1,896.00 | 1,917.00 | 1,917.00 | -0.42% | 171,600 |
| Apr 24, 2026 | 1,934.00 | 1,947.00 | 1,906.00 | 1,925.00 | 1,925.00 | -1.23% | 108,000 |
| Apr 23, 2026 | 1,959.00 | 1,967.00 | 1,934.00 | 1,949.00 | 1,949.00 | -0.41% | 88,300 |
| Apr 22, 2026 | 1,975.00 | 1,975.00 | 1,941.00 | 1,957.00 | 1,957.00 | -1.21% | 142,600 |
| Apr 21, 2026 | 1,997.00 | 2,010.00 | 1,981.00 | 1,981.00 | 1,981.00 | -1.30% | 61,900 |
| Apr 20, 2026 | 1,995.00 | 2,008.00 | 1,987.00 | 2,007.00 | 2,007.00 | 0.80% | 54,500 |
| Apr 17, 2026 | 2,005.00 | 2,015.00 | 1,982.00 | 1,991.00 | 1,991.00 | -0.45% | 87,600 |
| Apr 16, 2026 | 2,011.00 | 2,022.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.20% | 69,800 |
| Apr 15, 2026 | 2,020.00 | 2,043.00 | 1,997.00 | 2,004.00 | 2,004.00 | -0.89% | 76,000 |
| Apr 14, 2026 | 2,020.00 | 2,033.00 | 2,000.00 | 2,022.00 | 2,022.00 | 0.10% | 76,100 |
| Apr 13, 2026 | 1,998.00 | 2,027.00 | 1,991.00 | 2,020.00 | 2,020.00 | 0.30% | 58,800 |
| Apr 10, 2026 | 2,022.00 | 2,039.00 | 2,011.00 | 2,014.00 | 2,014.00 | -0.64% | 67,100 |
| Apr 9, 2026 | 2,071.00 | 2,075.00 | 2,019.00 | 2,027.00 | 2,027.00 | -2.92% | 78,100 |
| Apr 8, 2026 | 2,063.00 | 2,096.00 | 2,063.00 | 2,088.00 | 2,088.00 | 3.67% | 98,600 |
| Apr 7, 2026 | 2,013.00 | 2,044.00 | 2,007.00 | 2,014.00 | 2,014.00 | -0.15% | 50,400 |
| Apr 6, 2026 | 2,009.00 | 2,031.00 | 1,998.00 | 2,017.00 | 2,017.00 | 0.40% | 53,900 |
| Apr 3, 2026 | 2,022.00 | 2,038.00 | 2,004.00 | 2,009.00 | 2,009.00 | -0.20% | 89,400 |
| Apr 2, 2026 | 2,039.00 | 2,080.00 | 2,000.00 | 2,013.00 | 2,013.00 | -2.19% | 127,200 |
| Apr 1, 2026 | 2,046.00 | 2,059.00 | 2,023.00 | 2,058.00 | 2,058.00 | 3.89% | 97,400 |
| Mar 31, 2026 | 1,996.00 | 2,022.00 | 1,964.00 | 1,981.00 | 1,981.00 | -1.69% | 155,100 |
| Mar 30, 2026 | 2,000.00 | 2,038.00 | 1,998.00 | 2,015.00 | 2,015.00 | -4.73% | 117,800 |
| Mar 27, 2026 | 2,107.00 | 2,120.00 | 2,083.00 | 2,115.00 | 2,115.00 | 0.09% | 64,700 |
| Mar 26, 2026 | 2,163.00 | 2,163.00 | 2,099.00 | 2,113.00 | 2,113.00 | -2.27% | 53,100 |
| Mar 25, 2026 | 2,150.00 | 2,176.00 | 2,140.00 | 2,162.00 | 2,162.00 | 1.31% | 77,400 |
| Mar 24, 2026 | 2,144.00 | 2,154.00 | 2,116.00 | 2,134.00 | 2,134.00 | 1.91% | 70,500 |
| Mar 23, 2026 | 2,138.00 | 2,142.00 | 2,067.00 | 2,094.00 | 2,094.00 | -4.56% | 102,200 |
| Mar 19, 2026 | 2,250.00 | 2,262.00 | 2,183.00 | 2,194.00 | 2,194.00 | -4.19% | 56,200 |
| Mar 18, 2026 | 2,247.00 | 2,292.00 | 2,247.00 | 2,290.00 | 2,290.00 | 3.01% | 42,300 |
| Mar 17, 2026 | 2,267.00 | 2,277.00 | 2,215.00 | 2,223.00 | 2,223.00 | -0.98% | 48,200 |
| Mar 16, 2026 | 2,252.00 | 2,267.00 | 2,223.00 | 2,245.00 | 2,245.00 | -1.66% | 62,600 |
| Mar 13, 2026 | 2,216.00 | 2,305.00 | 2,216.00 | 2,283.00 | 2,283.00 | 0.18% | 76,100 |