GMO GlobalSign Holdings K.K. (TYO:3788)
Japan · Delayed Price · Currency is JPY 2,017.00
+21.00 (1.05%)
Sep 18, 2026, 3:30 PM JST
TYO:3788 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 2,051.00 | 2,193.00 | 2,048.00 | 2,193.00 | 2,193.00 | 7.08% | 60,900 |
| Aug 19, 2026 | 2,082.00 | 2,091.00 | 2,015.00 | 2,048.00 | 2,048.00 | -1.06% | 64,400 |
| Aug 18, 2026 | 2,137.00 | 2,137.00 | 2,062.00 | 2,070.00 | 2,070.00 | -4.61% | 94,800 |
| Aug 17, 2026 | 2,344.00 | 2,368.00 | 2,139.00 | 2,170.00 | 2,170.00 | -7.07% | 126,300 |
| Aug 14, 2026 | 2,094.00 | 2,401.00 | 2,045.00 | 2,335.00 | 2,335.00 | -0.38% | 160,900 |
| Aug 13, 2026 | 2,307.00 | 2,368.00 | 2,271.00 | 2,344.00 | 2,344.00 | 1.56% | 71,300 |
| Aug 12, 2026 | 2,270.00 | 2,310.00 | 2,261.00 | 2,308.00 | 2,308.00 | 0.96% | 27,000 |
| Aug 10, 2026 | 2,328.00 | 2,335.00 | 2,270.00 | 2,286.00 | 2,286.00 | -0.78% | 27,800 |
| Aug 7, 2026 | 2,250.00 | 2,321.00 | 2,247.00 | 2,304.00 | 2,304.00 | 2.54% | 35,200 |
| Aug 6, 2026 | 2,220.00 | 2,279.00 | 2,216.00 | 2,247.00 | 2,247.00 | 0.54% | 49,000 |
| Aug 5, 2026 | 2,209.00 | 2,247.00 | 2,195.00 | 2,235.00 | 2,235.00 | 0.40% | 22,400 |
| Aug 4, 2026 | 2,228.00 | 2,256.00 | 2,197.00 | 2,226.00 | 2,226.00 | -0.85% | 34,600 |
| Aug 3, 2026 | 2,281.00 | 2,281.00 | 2,220.00 | 2,245.00 | 2,245.00 | -2.09% | 29,700 |
| Jul 31, 2026 | 2,306.00 | 2,337.00 | 2,253.00 | 2,293.00 | 2,293.00 | -0.56% | 33,200 |
| Jul 30, 2026 | 2,275.00 | 2,330.00 | 2,257.00 | 2,306.00 | 2,306.00 | 1.36% | 33,700 |
| Jul 29, 2026 | 2,180.00 | 2,278.00 | 2,158.00 | 2,275.00 | 2,275.00 | 4.50% | 44,800 |
| Jul 28, 2026 | 2,222.00 | 2,240.00 | 2,171.00 | 2,177.00 | 2,177.00 | -2.11% | 29,200 |
| Jul 27, 2026 | 2,204.00 | 2,228.00 | 2,190.00 | 2,224.00 | 2,224.00 | 2.16% | 18,400 |
| Jul 24, 2026 | 2,198.00 | 2,213.00 | 2,159.00 | 2,177.00 | 2,177.00 | -1.36% | 27,900 |
| Jul 23, 2026 | 2,200.00 | 2,215.00 | 2,150.00 | 2,207.00 | 2,207.00 | 1.47% | 30,300 |
| Jul 22, 2026 | 2,181.00 | 2,187.00 | 2,139.00 | 2,175.00 | 2,175.00 | 0.46% | 25,500 |
| Jul 21, 2026 | 2,171.00 | 2,175.00 | 2,151.00 | 2,165.00 | 2,165.00 | 1.22% | 20,800 |
| Jul 17, 2026 | 2,155.00 | 2,189.00 | 2,115.00 | 2,139.00 | 2,139.00 | -0.74% | 38,300 |
| Jul 16, 2026 | 2,187.00 | 2,211.00 | 2,154.00 | 2,155.00 | 2,155.00 | -2.40% | 15,400 |
| Jul 15, 2026 | 2,185.00 | 2,208.00 | 2,154.00 | 2,208.00 | 2,208.00 | 1.05% | 20,300 |
| Jul 14, 2026 | 2,150.00 | 2,203.00 | 2,150.00 | 2,185.00 | 2,185.00 | 1.96% | 28,600 |
| Jul 13, 2026 | 2,191.00 | 2,207.00 | 2,143.00 | 2,143.00 | 2,143.00 | -2.19% | 35,500 |
| Jul 10, 2026 | 2,201.00 | 2,216.00 | 2,179.00 | 2,191.00 | 2,191.00 | -0.32% | 27,600 |
| Jul 9, 2026 | 2,172.00 | 2,214.00 | 2,167.00 | 2,198.00 | 2,198.00 | 0.14% | 28,900 |