GMO GlobalSign Holdings K.K. (TYO:3788)
Japan · Delayed Price · Currency is JPY 1,955.00
-36.00 (-1.81%)
Apr 24, 2026, 1:12 PM JST
TYO:3788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2,035.00 | 2,044.00 | 1,987.00 | 1,991.00 | 1,991.00 | -2.31% | 28,800 |
| Apr 22, 2026 | 2,058.00 | 2,059.00 | 2,024.00 | 2,038.00 | 2,038.00 | -1.74% | 28,100 |
| Apr 21, 2026 | 2,091.00 | 2,116.00 | 2,065.00 | 2,074.00 | 2,074.00 | 0.78% | 30,400 |
| Apr 20, 2026 | 2,101.00 | 2,125.00 | 2,058.00 | 2,058.00 | 2,058.00 | -2.05% | 17,500 |
| Apr 17, 2026 | 2,135.00 | 2,141.00 | 2,101.00 | 2,101.00 | 2,101.00 | -2.42% | 19,600 |
| Apr 16, 2026 | 2,100.00 | 2,170.00 | 2,100.00 | 2,153.00 | 2,153.00 | 3.51% | 50,500 |
| Apr 15, 2026 | 2,049.00 | 2,101.00 | 2,049.00 | 2,080.00 | 2,080.00 | 3.95% | 30,400 |
| Apr 14, 2026 | 2,015.00 | 2,034.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.15% | 31,400 |
| Apr 13, 2026 | 2,061.00 | 2,062.00 | 1,991.00 | 1,998.00 | 1,998.00 | -4.81% | 42,300 |
| Apr 10, 2026 | 2,115.00 | 2,129.00 | 2,082.00 | 2,099.00 | 2,099.00 | 0.33% | 34,700 |
| Apr 9, 2026 | 2,123.00 | 2,123.00 | 2,092.00 | 2,092.00 | 2,092.00 | -1.83% | 31,600 |
| Apr 8, 2026 | 2,089.00 | 2,131.00 | 2,070.00 | 2,131.00 | 2,131.00 | 3.05% | 38,500 |
| Apr 7, 2026 | 2,050.00 | 2,075.00 | 2,030.00 | 2,068.00 | 2,068.00 | 0.83% | 34,100 |
| Apr 6, 2026 | 2,000.00 | 2,051.00 | 2,000.00 | 2,051.00 | 2,051.00 | 3.43% | 21,200 |
| Apr 3, 2026 | 1,965.00 | 1,999.00 | 1,965.00 | 1,983.00 | 1,983.00 | 1.80% | 15,400 |
| Apr 2, 2026 | 1,981.00 | 1,986.00 | 1,933.00 | 1,948.00 | 1,948.00 | -0.56% | 23,600 |
| Apr 1, 2026 | 1,943.00 | 1,969.00 | 1,943.00 | 1,959.00 | 1,959.00 | 2.94% | 28,500 |
| Mar 31, 2026 | 1,890.00 | 1,925.00 | 1,883.00 | 1,903.00 | 1,903.00 | 0.58% | 21,300 |
| Mar 30, 2026 | 1,900.00 | 1,919.00 | 1,871.00 | 1,892.00 | 1,892.00 | -4.15% | 35,800 |
| 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 |