G Three Holdings Corporation (TYO:3647)
Japan · Delayed Price · Currency is JPY 125.00
-1.00 (-0.79%)
Jan 23, 2026, 3:30 PM JST
G Three Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 130.00 | 134.00 | 121.00 | 125.00 | 125.00 | -0.79% | 2,262,800 |
| Jan 22, 2026 | 167.00 | 167.00 | 125.00 | 126.00 | 126.00 | 7.69% | 10,879,400 |
| Jan 21, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 50,500 |
| Jan 20, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 23,200 |
| Jan 19, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 57,900 |
| Jan 16, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 44,400 |
| Jan 15, 2026 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | - | 77,100 |
| Jan 14, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 50,200 |
| Jan 13, 2026 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 46,800 |
| Jan 9, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 81,000 |
| Jan 8, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 29,800 |
| Jan 7, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 29,400 |
| Jan 6, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 22,800 |
| Jan 5, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.83% | 49,600 |
| Dec 30, 2025 | 119.00 | 139.00 | 117.00 | 120.00 | 120.00 | 3.45% | 881,100 |
| Dec 29, 2025 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | -1.69% | 89,900 |
| Dec 26, 2025 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 116,600 |
| Dec 25, 2025 | 114.00 | 122.00 | 112.00 | 122.00 | 122.00 | 7.96% | 158,100 |
| Dec 24, 2025 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | -0.88% | 125,000 |
| Dec 23, 2025 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 0.88% | 161,700 |
| Dec 22, 2025 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 101,200 |
| Dec 19, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -3.39% | 40,700 |
| Dec 18, 2025 | 113.00 | 120.00 | 110.00 | 118.00 | 118.00 | 4.42% | 152,200 |
| Dec 17, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -2.59% | 63,200 |
| Dec 16, 2025 | 121.00 | 122.00 | 114.00 | 116.00 | 116.00 | -5.69% | 176,200 |
| Dec 15, 2025 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | -3.15% | 83,300 |
| Dec 12, 2025 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | 2.42% | 158,700 |
| Dec 11, 2025 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | -2.36% | 50,500 |
| Dec 10, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 61,600 |
| Dec 9, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 36,300 |
| Dec 8, 2025 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 52,000 |
| Dec 5, 2025 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -3.10% | 19,800 |
| Dec 4, 2025 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 57,400 |
| Dec 3, 2025 | 124.00 | 129.00 | 124.00 | 127.00 | 127.00 | 2.42% | 60,100 |
| Dec 2, 2025 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.13% | 51,900 |
| Dec 1, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 29,300 |
| Nov 28, 2025 | 129.00 | 131.00 | 126.00 | 131.00 | 131.00 | 3.15% | 76,700 |
| Nov 27, 2025 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 62,200 |
| Nov 26, 2025 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 36,300 |
| Nov 25, 2025 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | -0.78% | 87,500 |
| Nov 21, 2025 | 129.00 | 129.00 | 123.00 | 128.00 | 128.00 | -1.54% | 112,900 |
| Nov 20, 2025 | 128.00 | 132.00 | 121.00 | 130.00 | 130.00 | 4.00% | 223,200 |
| Nov 19, 2025 | 132.00 | 135.00 | 125.00 | 125.00 | 125.00 | -5.30% | 294,700 |
| Nov 18, 2025 | 138.00 | 140.00 | 132.00 | 132.00 | 132.00 | -2.94% | 136,300 |
| Nov 17, 2025 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 0.74% | 83,900 |
| Nov 14, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 99,500 |
| Nov 13, 2025 | 141.00 | 143.00 | 136.00 | 137.00 | 137.00 | -2.14% | 101,100 |
| Nov 12, 2025 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 2.19% | 77,600 |
| Nov 11, 2025 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2.24% | 62,500 |
| Nov 10, 2025 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | 0.75% | 83,700 |