GMO GlobalSign Holdings K.K. (TYO:3788)
Japan · Delayed Price · Currency is JPY 1,974.00
+108.00 (5.79%)
Mar 27, 2026, 3:30 PM JST
TYO:3788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,866.00 | 1,980.00 | 1,862.00 | 1,974.00 | 1,974.00 | 5.79% | 49,100 |
| Mar 26, 2026 | 1,906.00 | 1,906.00 | 1,864.00 | 1,866.00 | 1,866.00 | -2.10% | 35,200 |
| Mar 25, 2026 | 1,904.00 | 1,929.00 | 1,886.00 | 1,906.00 | 1,906.00 | 1.65% | 63,000 |
| Mar 24, 2026 | 1,875.00 | 1,890.00 | 1,866.00 | 1,875.00 | 1,875.00 | 1.68% | 23,300 |
| Mar 23, 2026 | 1,875.00 | 1,883.00 | 1,830.00 | 1,844.00 | 1,844.00 | -2.54% | 29,600 |
| Mar 19, 2026 | 1,902.00 | 1,916.00 | 1,870.00 | 1,892.00 | 1,892.00 | -2.92% | 53,400 |
| Mar 18, 2026 | 1,951.00 | 1,963.00 | 1,924.00 | 1,949.00 | 1,949.00 | 1.30% | 22,800 |
| Mar 17, 2026 | 1,906.00 | 1,946.00 | 1,900.00 | 1,924.00 | 1,924.00 | 2.39% | 24,100 |
| Mar 16, 2026 | 1,902.00 | 1,902.00 | 1,869.00 | 1,879.00 | 1,879.00 | -1.16% | 28,400 |
| Mar 13, 2026 | 1,900.00 | 1,919.00 | 1,894.00 | 1,901.00 | 1,901.00 | -1.40% | 30,900 |
| Mar 12, 2026 | 1,974.00 | 1,974.00 | 1,923.00 | 1,928.00 | 1,928.00 | -2.92% | 27,400 |
| Mar 11, 2026 | 2,010.00 | 2,012.00 | 1,975.00 | 1,986.00 | 1,986.00 | -0.55% | 20,200 |
| Mar 10, 2026 | 1,994.00 | 2,012.00 | 1,979.00 | 1,997.00 | 1,997.00 | 1.89% | 27,200 |
| Mar 9, 2026 | 1,908.00 | 1,965.00 | 1,907.00 | 1,960.00 | 1,960.00 | -3.83% | 40,100 |
| Mar 6, 2026 | 1,980.00 | 2,056.00 | 1,973.00 | 2,038.00 | 2,038.00 | 1.44% | 21,300 |
| Mar 5, 2026 | 1,966.00 | 2,026.00 | 1,966.00 | 2,009.00 | 2,009.00 | 4.31% | 32,100 |
| Mar 4, 2026 | 1,955.00 | 2,003.00 | 1,917.00 | 1,926.00 | 1,926.00 | -2.73% | 64,600 |
| Mar 3, 2026 | 2,020.00 | 2,027.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.94% | 44,100 |
| Mar 2, 2026 | 2,097.00 | 2,097.00 | 2,037.00 | 2,040.00 | 2,040.00 | -3.04% | 24,100 |
| Feb 27, 2026 | 2,071.00 | 2,110.00 | 2,071.00 | 2,104.00 | 2,104.00 | 1.15% | 16,600 |
| Feb 26, 2026 | 2,045.00 | 2,090.00 | 2,045.00 | 2,080.00 | 2,080.00 | 1.96% | 21,500 |
| Feb 25, 2026 | 2,040.00 | 2,076.00 | 2,034.00 | 2,040.00 | 2,040.00 | -0.97% | 27,000 |
| Feb 24, 2026 | 2,060.00 | 2,074.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.10% | 27,400 |
| Feb 20, 2026 | 2,085.00 | 2,090.00 | 2,058.00 | 2,058.00 | 2,058.00 | -2.60% | 22,000 |
| Feb 19, 2026 | 2,110.00 | 2,121.00 | 2,086.00 | 2,113.00 | 2,113.00 | -0.47% | 22,500 |
| Feb 18, 2026 | 2,105.00 | 2,133.00 | 2,099.00 | 2,123.00 | 2,123.00 | 0.86% | 10,600 |
| Feb 17, 2026 | 2,125.00 | 2,144.00 | 2,096.00 | 2,105.00 | 2,105.00 | -0.28% | 19,000 |
| Feb 16, 2026 | 2,102.00 | 2,124.00 | 2,090.00 | 2,111.00 | 2,111.00 | -0.42% | 46,400 |
| Feb 13, 2026 | 2,139.00 | 2,199.00 | 2,117.00 | 2,120.00 | 2,120.00 | -1.17% | 70,200 |
| Feb 12, 2026 | 2,286.00 | 2,287.00 | 2,145.00 | 2,145.00 | 2,145.00 | -8.18% | 84,300 |
| Feb 10, 2026 | 2,219.00 | 2,338.00 | 2,219.00 | 2,336.00 | 2,336.00 | 6.86% | 48,300 |
| Feb 9, 2026 | 2,211.00 | 2,211.00 | 2,162.00 | 2,186.00 | 2,186.00 | -0.09% | 30,500 |
| Feb 6, 2026 | 2,292.00 | 2,292.00 | 2,182.00 | 2,188.00 | 2,188.00 | -3.99% | 30,900 |
| Feb 5, 2026 | 2,208.00 | 2,286.00 | 2,201.00 | 2,279.00 | 2,279.00 | 4.97% | 28,500 |
| Feb 4, 2026 | 2,193.00 | 2,198.00 | 2,161.00 | 2,171.00 | 2,171.00 | -2.47% | 16,900 |
| Feb 3, 2026 | 2,195.00 | 2,241.00 | 2,180.00 | 2,226.00 | 2,226.00 | 3.78% | 27,600 |
| Feb 2, 2026 | 2,242.00 | 2,242.00 | 2,145.00 | 2,145.00 | 2,145.00 | -4.54% | 41,100 |
| Jan 30, 2026 | 2,214.00 | 2,247.00 | 2,205.00 | 2,247.00 | 2,247.00 | 1.49% | 19,900 |
| Jan 29, 2026 | 2,206.00 | 2,248.00 | 2,169.00 | 2,214.00 | 2,214.00 | 0.41% | 22,700 |
| Jan 28, 2026 | 2,249.00 | 2,249.00 | 2,198.00 | 2,205.00 | 2,205.00 | -1.96% | 24,100 |
| Jan 27, 2026 | 2,243.00 | 2,272.00 | 2,227.00 | 2,249.00 | 2,249.00 | 0.04% | 16,900 |
| Jan 26, 2026 | 2,300.00 | 2,320.00 | 2,233.00 | 2,248.00 | 2,248.00 | -3.48% | 18,300 |
| Jan 23, 2026 | 2,320.00 | 2,345.00 | 2,317.00 | 2,329.00 | 2,329.00 | 0.39% | 20,200 |
| Jan 22, 2026 | 2,256.00 | 2,330.00 | 2,238.00 | 2,320.00 | 2,320.00 | 4.08% | 25,400 |
| Jan 21, 2026 | 2,258.00 | 2,259.00 | 2,222.00 | 2,229.00 | 2,229.00 | -3.42% | 24,700 |
| Jan 20, 2026 | 2,353.00 | 2,373.00 | 2,296.00 | 2,308.00 | 2,308.00 | -2.66% | 19,800 |
| Jan 19, 2026 | 2,401.00 | 2,401.00 | 2,354.00 | 2,371.00 | 2,371.00 | -1.08% | 9,200 |
| Jan 16, 2026 | 2,360.00 | 2,397.00 | 2,359.00 | 2,397.00 | 2,397.00 | 0.88% | 11,900 |
| Jan 15, 2026 | 2,369.00 | 2,389.00 | 2,343.00 | 2,376.00 | 2,376.00 | 1.54% | 19,000 |
| Jan 14, 2026 | 2,349.00 | 2,396.00 | 2,331.00 | 2,340.00 | 2,340.00 | -0.38% | 25,600 |