Skip to main content
logo
GMO GlobalSign Holdings K.K. (TYO:3788)
Japan flag Japan · Delayed Price · Currency is JPY
2,207.00
-20.00 (-0.90%)
Sep 3, 2025, 3:30 PM JST

TYO:3788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252,227.002,250.002,226.002,250.00-1.03%16,800
Sep 2, 20252,244.002,270.002,225.002,227.002,227.000.59%15,400
Sep 1, 20252,212.002,240.002,175.002,214.002,214.00-1.03%19,500
Aug 29, 20252,258.002,268.002,230.002,237.002,237.00-0.67%12,500
Aug 28, 20252,270.002,317.002,242.002,252.002,252.00-0.57%18,400
Aug 27, 20252,250.002,306.002,233.002,265.002,265.00-0.83%24,300
Aug 26, 20252,398.002,398.002,284.002,284.002,284.00-5.31%36,600
Aug 25, 20252,380.002,470.002,351.002,412.002,412.001.69%40,300
Aug 22, 20252,301.002,372.002,260.002,372.002,372.002.73%35,100
Aug 21, 20252,328.002,338.002,286.002,309.002,309.00-0.30%31,900
Aug 20, 20252,270.002,328.002,237.002,316.002,316.001.45%27,000
Aug 19, 20252,170.002,290.002,170.002,283.002,283.005.30%36,500
Aug 18, 20252,160.002,213.002,160.002,168.002,168.000.28%14,800
Aug 15, 20252,193.002,195.002,160.002,162.002,162.00-2.57%20,300
Aug 14, 20252,201.002,233.002,201.002,219.002,219.00-0.49%16,800
Aug 13, 20252,217.002,254.002,172.002,230.002,230.00-0.22%18,900
Aug 12, 20252,240.002,249.002,173.002,235.002,235.000.95%17,700
Aug 8, 20252,239.002,248.002,138.002,214.002,214.00-1.95%32,200
Aug 7, 20252,320.002,328.002,251.002,258.002,258.00-1.78%25,100
Aug 6, 20252,292.002,309.002,263.002,299.002,299.001.37%10,900
Aug 5, 20252,247.002,275.002,240.002,268.002,268.001.93%7,200
Aug 4, 20252,225.002,247.002,211.002,225.002,225.00-1.90%14,700
Aug 1, 20252,298.002,302.002,263.002,268.002,268.00-1.18%19,200
Jul 31, 20252,262.002,295.002,231.002,295.002,295.000.97%22,600
Jul 30, 20252,274.002,305.002,256.002,273.002,273.00-0.13%37,200
Jul 29, 20252,272.002,298.002,253.002,276.002,276.000.13%38,400
Jul 28, 20252,248.002,320.002,235.002,273.002,273.009.54%124,200
Jul 25, 20252,077.002,100.002,075.002,075.002,075.00-0.10%10,500
Jul 24, 20252,058.002,118.002,040.002,077.002,077.001.42%15,400
Jul 23, 20252,041.002,053.002,011.002,048.002,048.001.54%19,100
Jul 22, 20252,056.002,059.002,011.002,017.002,017.00-1.22%8,500
Jul 18, 20252,068.002,079.002,030.002,042.002,042.00-1.26%9,800
Jul 17, 20252,030.002,089.002,030.002,068.002,068.001.12%16,900
Jul 16, 20252,100.002,100.002,045.002,045.002,045.00-3.03%26,700
Jul 15, 20252,174.002,175.002,096.002,109.002,109.00-2.59%30,800
Jul 14, 20252,025.002,214.002,022.002,165.002,165.007.18%80,500
Jul 11, 20252,024.002,044.002,010.002,020.002,020.00-0.05%7,000
Jul 10, 20252,040.002,040.002,021.002,021.002,021.00-0.93%12,000
Jul 9, 20252,020.002,047.002,016.002,040.002,040.000.64%8,900
Jul 8, 20252,000.002,037.002,000.002,027.002,027.001.35%10,000
Jul 7, 20252,010.002,026.002,000.002,000.002,000.00-0.50%9,900
Jul 4, 20252,025.002,027.002,010.002,010.002,010.000.30%6,800
Jul 3, 20252,022.002,034.002,003.002,004.002,004.00-0.89%9,100
Jul 2, 20252,050.002,050.002,022.002,022.002,022.00-1.37%6,600
Jul 1, 20252,069.002,069.002,050.002,050.002,050.00-0.92%6,900
Jun 30, 20252,092.002,108.002,052.002,069.002,069.00-0.48%18,800
Jun 27, 20252,086.002,086.002,053.002,079.002,079.001.46%12,200
Jun 26, 20252,066.002,074.002,041.002,049.002,049.00-0.19%15,800
Jun 25, 20252,076.002,076.002,043.002,053.002,053.00-0.34%9,200
Jun 24, 20252,049.002,074.002,036.002,060.002,060.001.98%13,900