Skip to main content
logo
GMO GlobalSign Holdings K.K. (TYO:3788)
Japan flag Japan · Delayed Price · Currency is JPY
2,329.00
+9.00 (0.39%)
Jan 23, 2026, 3:30 PM JST

TYO:3788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,320.002,345.002,317.002,321.00-0.04%11,100
Jan 22, 20262,256.002,330.002,238.002,320.002,320.004.08%25,400
Jan 21, 20262,258.002,259.002,222.002,229.002,229.00-3.42%24,700
Jan 20, 20262,353.002,373.002,296.002,308.002,308.00-2.66%19,800
Jan 19, 20262,401.002,401.002,354.002,371.002,371.00-1.08%9,200
Jan 16, 20262,360.002,397.002,359.002,397.002,397.000.88%11,900
Jan 15, 20262,369.002,389.002,343.002,376.002,376.001.54%19,000
Jan 14, 20262,349.002,396.002,331.002,340.002,340.00-0.38%25,600
Jan 13, 20262,416.002,420.002,333.002,349.002,349.001.42%26,500
Jan 9, 20262,322.002,324.002,303.002,316.002,316.00-0.64%16,500
Jan 8, 20262,333.002,350.002,308.002,331.002,331.00-0.26%18,300
Jan 7, 20262,358.002,375.002,337.002,337.002,337.00-1.31%18,500
Jan 6, 20262,354.002,375.002,347.002,368.002,368.001.67%10,800
Jan 5, 20262,367.002,384.002,316.002,329.002,329.00-1.10%18,300
Dec 30, 20252,389.002,392.002,355.002,355.002,355.00-1.42%9,700
Dec 29, 20252,416.002,430.002,371.002,389.002,389.00-1.65%23,600
Dec 26, 20252,420.002,429.002,400.002,429.002,379.160.66%26,600
Dec 25, 20252,405.002,426.002,389.002,413.002,363.490.88%16,200
Dec 24, 20252,430.002,438.002,385.002,392.002,342.92-1.48%15,200
Dec 23, 20252,408.002,437.002,400.002,428.002,378.181.08%25,400
Dec 22, 20252,402.002,413.002,391.002,402.002,352.710.59%14,700
Dec 19, 20252,377.002,406.002,377.002,388.002,339.001.23%25,300
Dec 18, 20252,375.002,385.002,359.002,359.002,310.60-1.42%16,900
Dec 17, 20252,413.002,413.002,371.002,393.002,343.90-0.83%9,800
Dec 16, 20252,440.002,456.002,401.002,413.002,363.49-1.91%10,700
Dec 15, 20252,393.002,460.002,393.002,460.002,409.523.02%19,000
Dec 12, 20252,406.002,409.002,375.002,388.002,339.001.36%12,900
Dec 11, 20252,373.002,385.002,341.002,356.002,307.66-0.34%21,200
Dec 10, 20252,386.002,403.002,346.002,364.002,315.49-0.96%15,700
Dec 9, 20252,405.002,415.002,365.002,387.002,338.021.10%33,700
Dec 8, 20252,372.002,372.002,334.002,361.002,312.561.16%16,400
Dec 5, 20252,388.002,388.002,334.002,334.002,286.11-2.30%14,600
Dec 4, 20252,349.002,415.002,349.002,389.002,339.982.80%22,500
Dec 3, 20252,352.002,370.002,324.002,324.002,276.31-1.44%15,900
Dec 2, 20252,342.002,366.002,324.002,358.002,309.62-20,800
Dec 1, 20252,402.002,423.002,340.002,358.002,309.62-2.48%25,000
Nov 28, 20252,444.002,444.002,402.002,418.002,368.39-1.06%15,000
Nov 27, 20252,438.002,455.002,427.002,444.002,393.85-0.73%12,500
Nov 26, 20252,430.002,469.002,430.002,462.002,411.481.32%12,000
Nov 25, 20252,497.002,497.002,412.002,430.002,380.14-1.70%27,500
Nov 21, 20252,362.002,473.002,362.002,472.002,421.282.83%27,800
Nov 20, 20252,380.002,414.002,361.002,404.002,354.671.95%20,100
Nov 19, 20252,354.002,417.002,349.002,358.002,309.62-0.51%22,400
Nov 18, 20252,357.002,404.002,357.002,370.002,321.37-0.34%16,100
Nov 17, 20252,419.002,430.002,377.002,378.002,329.21-0.75%36,000
Nov 14, 20252,356.002,436.002,354.002,396.002,346.840.80%91,200
Nov 13, 20252,361.002,519.002,336.002,377.002,328.2312.12%242,200
Nov 12, 20252,111.002,152.002,102.002,120.002,076.50-0.52%26,300
Nov 11, 20252,178.002,178.002,111.002,131.002,087.27-1.43%7,100
Nov 10, 20252,123.002,191.002,123.002,162.002,117.642.03%20,100