GMO GlobalSign Holdings K.K. (TYO:3788)
Japan · Delayed Price · Currency is JPY 1,983.00
+13.00 (0.66%)
Nov 5, 2026, 9:45 AM JST
TYO:3788 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,951.00 | 1,998.00 | 1,930.00 | 1,983.00 | 1,983.00 | 0.66% | 40,800 |
| Nov 4, 2026 | 2,030.00 | 2,046.00 | 1,955.00 | 1,970.00 | 1,970.00 | -4.88% | 224,700 |
| Nov 2, 2026 | 2,046.00 | 2,101.00 | 2,000.00 | 2,071.00 | 2,071.00 | -13.56% | 332,100 |
| Oct 30, 2026 | 2,484.00 | 2,517.00 | 2,368.00 | 2,396.00 | 2,396.00 | -4.01% | 146,400 |
| Oct 29, 2026 | 2,406.00 | 2,547.00 | 2,400.00 | 2,496.00 | 2,496.00 | 1.88% | 199,100 |
| Oct 28, 2026 | 2,436.00 | 2,470.00 | 2,374.00 | 2,450.00 | 2,450.00 | -0.77% | 166,200 |
| Oct 27, 2026 | 2,443.00 | 2,554.00 | 2,396.00 | 2,469.00 | 2,469.00 | 1.73% | 263,500 |
| Oct 26, 2026 | 2,528.00 | 2,545.00 | 2,274.00 | 2,427.00 | 2,427.00 | -6.94% | 550,100 |
| Oct 23, 2026 | 2,713.00 | 2,843.00 | 2,570.00 | 2,608.00 | 2,608.00 | -7.29% | 434,400 |
| Oct 22, 2026 | 2,845.00 | 2,983.00 | 2,761.00 | 2,813.00 | 2,813.00 | 6.35% | 849,300 |
| Oct 21, 2026 | 2,502.00 | 2,665.00 | 2,459.00 | 2,645.00 | 2,645.00 | 9.07% | 422,900 |
| Oct 20, 2026 | 2,436.00 | 2,530.00 | 2,328.00 | 2,425.00 | 2,425.00 | 2.97% | 389,100 |
| Oct 19, 2026 | 2,420.00 | 2,447.00 | 2,344.00 | 2,355.00 | 2,355.00 | -3.60% | 120,000 |
| Oct 16, 2026 | 2,305.00 | 2,480.00 | 2,300.00 | 2,443.00 | 2,443.00 | 7.43% | 171,600 |
| Oct 15, 2026 | 2,273.00 | 2,320.00 | 2,243.00 | 2,274.00 | 2,274.00 | -3.32% | 107,200 |
| Oct 14, 2026 | 2,339.00 | 2,399.00 | 2,309.00 | 2,352.00 | 2,352.00 | 1.29% | 135,800 |
| Oct 13, 2026 | 2,432.00 | 2,454.00 | 2,286.00 | 2,322.00 | 2,322.00 | -2.23% | 299,000 |
| Oct 9, 2026 | 2,220.00 | 2,377.00 | 2,193.00 | 2,375.00 | 2,375.00 | 6.17% | 144,700 |
| Oct 8, 2026 | 2,170.00 | 2,265.00 | 2,137.00 | 2,237.00 | 2,237.00 | 4.44% | 153,600 |
| Oct 7, 2026 | 2,130.00 | 2,162.00 | 2,083.00 | 2,142.00 | 2,142.00 | 1.47% | 80,900 |
| Oct 6, 2026 | 2,002.00 | 2,120.00 | 2,000.00 | 2,111.00 | 2,111.00 | 6.51% | 122,900 |
| Oct 5, 2026 | 1,968.00 | 1,983.00 | 1,964.00 | 1,982.00 | 1,982.00 | 0.76% | 23,900 |
| Oct 2, 2026 | 1,951.00 | 1,983.00 | 1,941.00 | 1,967.00 | 1,967.00 | -0.30% | 25,600 |
| Oct 1, 2026 | 1,979.00 | 1,986.00 | 1,966.00 | 1,973.00 | 1,973.00 | -0.95% | 30,200 |
| Sep 30, 2026 | 1,979.00 | 2,012.00 | 1,975.00 | 1,992.00 | 1,992.00 | 0.05% | 32,400 |
| Sep 29, 2026 | 2,007.00 | 2,024.00 | 1,983.00 | 1,991.00 | 1,991.00 | -1.53% | 25,400 |
| Sep 28, 2026 | 2,047.00 | 2,052.00 | 2,006.00 | 2,022.00 | 2,022.00 | -1.80% | 27,900 |
| Sep 25, 2026 | 2,010.00 | 2,063.00 | 2,004.00 | 2,059.00 | 2,059.00 | 2.80% | 39,600 |
| Sep 24, 2026 | 2,000.00 | 2,040.00 | 1,988.00 | 2,003.00 | 2,003.00 | -0.69% | 45,900 |
| Sep 18, 2026 | 2,022.00 | 2,047.00 | 1,980.00 | 2,017.00 | 2,017.00 | 1.05% | 214,400 |
| Sep 17, 2026 | 2,003.00 | 2,025.00 | 1,993.00 | 1,996.00 | 1,996.00 | -0.25% | 25,200 |
| Sep 16, 2026 | 1,984.00 | 2,025.00 | 1,984.00 | 2,001.00 | 2,001.00 | 0.86% | 35,100 |
| Sep 15, 2026 | 1,950.00 | 1,991.00 | 1,946.00 | 1,984.00 | 1,984.00 | 2.53% | 42,500 |
| Sep 14, 2026 | 1,870.00 | 1,942.00 | 1,870.00 | 1,935.00 | 1,935.00 | 2.44% | 22,000 |
| Sep 11, 2026 | 1,858.00 | 1,903.00 | 1,858.00 | 1,889.00 | 1,889.00 | 0.05% | 28,200 |
| Sep 10, 2026 | 1,881.00 | 1,892.00 | 1,858.00 | 1,888.00 | 1,888.00 | 0.32% | 26,900 |
| Sep 9, 2026 | 1,915.00 | 1,916.00 | 1,882.00 | 1,882.00 | 1,882.00 | -2.49% | 37,300 |
| Sep 8, 2026 | 1,965.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,930.00 | -2.33% | 30,000 |
| Sep 7, 2026 | 1,988.00 | 1,990.00 | 1,964.00 | 1,976.00 | 1,976.00 | -0.65% | 22,800 |
| Sep 4, 2026 | 1,962.00 | 2,005.00 | 1,962.00 | 1,989.00 | 1,989.00 | 1.02% | 18,900 |
| Sep 3, 2026 | 1,999.00 | 2,009.00 | 1,964.00 | 1,969.00 | 1,969.00 | -0.56% | 30,400 |
| Sep 2, 2026 | 2,050.00 | 2,050.00 | 1,980.00 | 1,980.00 | 1,980.00 | -5.04% | 40,000 |
| Sep 1, 2026 | 2,114.00 | 2,129.00 | 2,075.00 | 2,085.00 | 2,085.00 | -2.52% | 38,900 |
| Aug 31, 2026 | 2,103.00 | 2,149.00 | 2,102.00 | 2,139.00 | 2,139.00 | 0.66% | 17,400 |
| Aug 28, 2026 | 2,072.00 | 2,133.00 | 2,072.00 | 2,125.00 | 2,125.00 | 2.11% | 28,800 |
| Aug 27, 2026 | 2,074.00 | 2,110.00 | 2,066.00 | 2,081.00 | 2,081.00 | -1.00% | 22,900 |
| Aug 26, 2026 | 2,098.00 | 2,146.00 | 2,085.00 | 2,102.00 | 2,102.00 | 0.19% | 19,500 |
| Aug 25, 2026 | 2,108.00 | 2,108.00 | 2,070.00 | 2,098.00 | 2,098.00 | 0.62% | 22,200 |
| Aug 24, 2026 | 2,141.00 | 2,143.00 | 2,078.00 | 2,085.00 | 2,085.00 | -1.65% | 27,300 |
| Aug 21, 2026 | 2,187.00 | 2,187.00 | 2,101.00 | 2,120.00 | 2,120.00 | -3.33% | 29,400 |