Global Link Management Inc. (TYO:3486)
Japan · Delayed Price · Currency is JPY 2,005.00
-10.00 (-0.50%)
Oct 1, 2026, 3:30 PM JST
Global Link Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,001.00 | 2,010.00 | 1,984.00 | 2,005.00 | 2,005.00 | -0.50% | 102,100 |
| Sep 30, 2026 | 2,001.00 | 2,015.00 | 1,984.00 | 2,015.00 | 2,015.00 | 0.05% | 105,100 |
| Sep 29, 2026 | 1,997.00 | 2,014.00 | 1,983.00 | 2,014.00 | 2,014.00 | 0.60% | 67,500 |
| Sep 28, 2026 | 2,050.00 | 2,060.00 | 1,998.00 | 2,002.00 | 2,002.00 | -2.15% | 98,400 |
| Sep 25, 2026 | 2,041.00 | 2,060.00 | 2,041.00 | 2,046.00 | 2,046.00 | 0.24% | 31,600 |
| Sep 24, 2026 | 2,037.00 | 2,060.00 | 2,025.00 | 2,041.00 | 2,041.00 | 0.79% | 72,600 |
| Sep 18, 2026 | 2,048.00 | 2,048.00 | 2,018.00 | 2,025.00 | 2,025.00 | -0.78% | 45,500 |
| Sep 17, 2026 | 2,016.00 | 2,049.00 | 2,016.00 | 2,041.00 | 2,041.00 | 1.24% | 36,800 |
| Sep 16, 2026 | 2,017.00 | 2,029.00 | 2,008.00 | 2,016.00 | 2,016.00 | 0.60% | 60,900 |
| Sep 15, 2026 | 2,009.00 | 2,021.00 | 1,993.00 | 2,004.00 | 2,004.00 | -0.84% | 85,700 |
| Sep 14, 2026 | 1,930.00 | 2,029.00 | 1,930.00 | 2,021.00 | 2,021.00 | 4.99% | 146,600 |
| Sep 11, 2026 | 1,922.00 | 1,931.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.62% | 55,300 |
| Sep 10, 2026 | 1,947.00 | 1,950.00 | 1,908.00 | 1,937.00 | 1,937.00 | -0.51% | 39,100 |
| Sep 9, 2026 | 1,928.00 | 1,960.00 | 1,920.00 | 1,947.00 | 1,947.00 | 1.09% | 27,600 |
| Sep 8, 2026 | 1,948.00 | 1,948.00 | 1,920.00 | 1,926.00 | 1,926.00 | -1.38% | 111,500 |
| Sep 7, 2026 | 1,972.00 | 1,985.00 | 1,937.00 | 1,953.00 | 1,953.00 | -0.51% | 83,900 |
| Sep 4, 2026 | 1,954.00 | 1,973.00 | 1,936.00 | 1,963.00 | 1,963.00 | 0.82% | 43,400 |
| Sep 3, 2026 | 1,928.00 | 1,952.00 | 1,920.00 | 1,947.00 | 1,947.00 | 0.99% | 26,400 |
| Sep 2, 2026 | 1,960.00 | 1,961.00 | 1,922.00 | 1,928.00 | 1,928.00 | -2.48% | 51,500 |
| Sep 1, 2026 | 1,985.00 | 1,996.00 | 1,969.00 | 1,977.00 | 1,977.00 | -0.30% | 19,400 |
| Aug 31, 2026 | 1,970.00 | 1,985.00 | 1,960.00 | 1,983.00 | 1,983.00 | 0.35% | 49,600 |
| Aug 28, 2026 | 1,977.00 | 1,984.00 | 1,956.00 | 1,976.00 | 1,976.00 | 0.36% | 24,500 |
| Aug 27, 2026 | 1,981.00 | 1,989.00 | 1,961.00 | 1,969.00 | 1,969.00 | -0.61% | 33,400 |
| Aug 26, 2026 | 1,973.00 | 2,000.00 | 1,973.00 | 1,981.00 | 1,981.00 | 0.46% | 17,200 |
| Aug 25, 2026 | 1,989.00 | 1,998.00 | 1,964.00 | 1,972.00 | 1,972.00 | -0.40% | 35,400 |
| Aug 24, 2026 | 1,998.00 | 2,010.00 | 1,973.00 | 1,980.00 | 1,980.00 | -1.05% | 29,700 |
| Aug 21, 2026 | 1,992.00 | 2,008.00 | 1,977.00 | 2,001.00 | 2,001.00 | 0.05% | 33,800 |
| Aug 20, 2026 | 1,974.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 2.46% | 57,900 |
| Aug 19, 2026 | 1,955.00 | 1,971.00 | 1,939.00 | 1,952.00 | 1,952.00 | -0.31% | 41,100 |
| Aug 18, 2026 | 1,985.00 | 1,988.00 | 1,947.00 | 1,958.00 | 1,958.00 | -0.61% | 68,300 |
| Aug 17, 2026 | 1,966.00 | 1,991.00 | 1,966.00 | 1,970.00 | 1,970.00 | 0.87% | 44,300 |
| Aug 14, 2026 | 1,963.00 | 2,004.00 | 1,950.00 | 1,953.00 | 1,953.00 | -0.51% | 48,900 |
| Aug 13, 2026 | 1,912.00 | 2,001.00 | 1,912.00 | 1,963.00 | 1,963.00 | 2.19% | 132,400 |
| Aug 12, 2026 | 1,913.00 | 1,945.00 | 1,904.00 | 1,921.00 | 1,921.00 | 0.79% | 100,200 |
| Aug 10, 2026 | 1,816.00 | 1,917.00 | 1,802.00 | 1,906.00 | 1,906.00 | 1.49% | 130,900 |
| Aug 7, 2026 | 1,926.00 | 1,926.00 | 1,869.00 | 1,878.00 | 1,878.00 | -2.09% | 83,700 |
| Aug 6, 2026 | 1,919.00 | 1,942.00 | 1,912.00 | 1,918.00 | 1,918.00 | -0.26% | 33,700 |
| Aug 5, 2026 | 1,911.00 | 1,942.00 | 1,911.00 | 1,923.00 | 1,923.00 | 0.63% | 45,100 |
| Aug 4, 2026 | 1,901.00 | 1,927.00 | 1,892.00 | 1,911.00 | 1,911.00 | -0.16% | 40,400 |
| Aug 3, 2026 | 1,927.00 | 1,927.00 | 1,875.00 | 1,914.00 | 1,914.00 | -0.98% | 33,200 |
| Jul 31, 2026 | 1,930.00 | 1,949.00 | 1,893.00 | 1,933.00 | 1,933.00 | 0.99% | 42,900 |
| Jul 30, 2026 | 1,881.00 | 1,928.00 | 1,866.00 | 1,914.00 | 1,914.00 | 0.37% | 50,600 |
| Jul 29, 2026 | 1,901.00 | 1,919.00 | 1,880.00 | 1,907.00 | 1,907.00 | 0.32% | 34,900 |
| Jul 28, 2026 | 1,922.00 | 1,930.00 | 1,893.00 | 1,901.00 | 1,901.00 | -1.09% | 37,400 |
| Jul 27, 2026 | 1,903.00 | 1,922.00 | 1,880.00 | 1,922.00 | 1,922.00 | 1.80% | 63,600 |
| Jul 24, 2026 | 1,920.00 | 1,920.00 | 1,877.00 | 1,888.00 | 1,888.00 | -1.67% | 35,200 |
| Jul 23, 2026 | 1,937.00 | 1,942.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.62% | 23,300 |
| Jul 22, 2026 | 1,947.00 | 1,962.00 | 1,930.00 | 1,932.00 | 1,932.00 | -0.46% | 28,400 |
| Jul 21, 2026 | 1,885.00 | 1,959.00 | 1,877.00 | 1,941.00 | 1,941.00 | 3.41% | 64,200 |
| Jul 17, 2026 | 1,924.00 | 1,933.00 | 1,856.00 | 1,877.00 | 1,877.00 | -2.44% | 127,400 |