Global Link Management Inc. (TYO:3486)
Japan · Delayed Price · Currency is JPY 2,000.00
+48.00 (2.46%)
Aug 20, 2026, 3:30 PM JST
Global Link Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,974.00 | 1,989.00 | 1,964.00 | 1,972.00 | - | 1.02% | 17,900 |
| 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 |
| Jul 16, 2026 | 1,940.00 | 1,963.00 | 1,921.00 | 1,924.00 | 1,924.00 | -0.82% | 30,500 |
| Jul 15, 2026 | 1,916.00 | 1,940.00 | 1,910.00 | 1,940.00 | 1,940.00 | 1.78% | 35,500 |
| Jul 14, 2026 | 1,896.00 | 1,917.00 | 1,883.00 | 1,906.00 | 1,906.00 | 0.53% | 41,200 |
| Jul 13, 2026 | 1,907.00 | 1,926.00 | 1,875.00 | 1,896.00 | 1,896.00 | -0.11% | 88,500 |
| Jul 10, 2026 | 1,895.00 | 1,910.00 | 1,884.00 | 1,898.00 | 1,898.00 | 0.69% | 46,000 |
| Jul 9, 2026 | 1,870.00 | 1,887.00 | 1,851.00 | 1,885.00 | 1,885.00 | 0.80% | 22,400 |
| Jul 8, 2026 | 1,896.00 | 1,896.00 | 1,857.00 | 1,870.00 | 1,870.00 | -1.37% | 54,700 |
| Jul 7, 2026 | 1,903.00 | 1,927.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.05% | 47,700 |
| Jul 6, 2026 | 1,896.00 | 1,923.00 | 1,892.00 | 1,897.00 | 1,897.00 | 0.11% | 84,500 |
| Jul 3, 2026 | 1,859.00 | 1,895.00 | 1,859.00 | 1,895.00 | 1,895.00 | 2.32% | 50,000 |
| Jul 2, 2026 | 1,816.00 | 1,868.00 | 1,815.00 | 1,852.00 | 1,852.00 | 1.98% | 51,500 |
| Jul 1, 2026 | 1,834.00 | 1,834.00 | 1,799.00 | 1,816.00 | 1,816.00 | -0.38% | 39,500 |
| Jun 30, 2026 | 1,818.00 | 1,839.00 | 1,799.00 | 1,823.00 | 1,823.00 | 0.77% | 78,600 |
| Jun 29, 2026 | 1,800.00 | 1,821.00 | 1,792.00 | 1,809.00 | 1,809.00 | 1.46% | 54,800 |
| Jun 26, 2026 | 1,791.00 | 1,800.00 | 1,766.00 | 1,783.00 | 1,783.00 | -1.22% | 40,200 |
| Jun 25, 2026 | 1,773.00 | 1,811.00 | 1,773.00 | 1,805.00 | 1,805.00 | 1.35% | 29,100 |
| Jun 24, 2026 | 1,781.00 | 1,810.00 | 1,771.00 | 1,781.00 | 1,781.00 | 0.06% | 43,300 |
| Jun 23, 2026 | 1,801.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.93% | 35,800 |
| Jun 22, 2026 | 1,806.00 | 1,815.00 | 1,786.00 | 1,815.00 | 1,815.00 | 0.50% | 46,500 |
| Jun 19, 2026 | 1,828.00 | 1,840.00 | 1,786.00 | 1,806.00 | 1,806.00 | -0.99% | 56,200 |
| Jun 18, 2026 | 1,798.00 | 1,827.00 | 1,793.00 | 1,824.00 | 1,824.00 | 1.67% | 57,900 |
| Jun 17, 2026 | 1,759.00 | 1,808.00 | 1,759.00 | 1,794.00 | 1,794.00 | 2.22% | 49,400 |
| Jun 16, 2026 | 1,782.00 | 1,782.00 | 1,748.00 | 1,755.00 | 1,755.00 | -1.57% | 35,900 |
| Jun 15, 2026 | 1,750.00 | 1,787.00 | 1,746.00 | 1,783.00 | 1,783.00 | 3.30% | 50,000 |
| Jun 12, 2026 | 1,715.00 | 1,730.00 | 1,705.00 | 1,726.00 | 1,726.00 | 2.25% | 71,500 |
| Jun 11, 2026 | 1,736.00 | 1,736.00 | 1,686.00 | 1,688.00 | 1,688.00 | -2.93% | 90,000 |
| Jun 10, 2026 | 1,715.00 | 1,747.00 | 1,715.00 | 1,739.00 | 1,739.00 | 1.46% | 68,400 |