GMO GlobalSign Holdings K.K. (TYO:3788)
Japan · Delayed Price · Currency is JPY 2,165.00
+26.00 (1.22%)
Jul 21, 2026, 3:30 PM JST
TYO:3788 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 2,180.00 | 2,220.00 | 2,169.00 | 2,195.00 | 2,195.00 | 1.48% | 43,600 |
| Jul 7, 2026 | 2,145.00 | 2,182.00 | 2,133.00 | 2,163.00 | 2,163.00 | 1.88% | 31,900 |
| Jul 6, 2026 | 2,046.00 | 2,126.00 | 2,046.00 | 2,123.00 | 2,123.00 | 3.97% | 32,700 |
| Jul 3, 2026 | 2,070.00 | 2,080.00 | 2,032.00 | 2,042.00 | 2,042.00 | -0.87% | 33,300 |
| Jul 2, 2026 | 1,969.00 | 2,101.00 | 1,969.00 | 2,060.00 | 2,060.00 | 4.89% | 65,100 |
| Jul 1, 2026 | 1,960.00 | 1,986.00 | 1,951.00 | 1,964.00 | 1,964.00 | 0.05% | 21,400 |
| Jun 30, 2026 | 1,974.00 | 1,974.00 | 1,940.00 | 1,963.00 | 1,963.00 | 1.24% | 26,900 |
| Jun 29, 2026 | 1,954.00 | 1,995.00 | 1,930.00 | 1,939.00 | 1,939.00 | 1.25% | 34,000 |
| Jun 26, 2026 | 1,932.00 | 1,949.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.88% | 19,600 |
| Jun 25, 2026 | 1,934.00 | 1,983.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.10% | 41,500 |
| Jun 24, 2026 | 1,963.00 | 1,990.00 | 1,927.00 | 1,934.00 | 1,934.00 | -1.48% | 26,000 |
| Jun 23, 2026 | 1,989.00 | 2,002.00 | 1,963.00 | 1,963.00 | 1,963.00 | -1.60% | 26,800 |
| Jun 22, 2026 | 1,999.00 | 2,044.00 | 1,961.00 | 1,995.00 | 1,995.00 | 0.15% | 32,400 |
| Jun 19, 2026 | 1,952.00 | 2,005.00 | 1,952.00 | 1,992.00 | 1,992.00 | 2.57% | 27,300 |
| Jun 18, 2026 | 1,962.00 | 1,977.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.78% | 29,200 |
| Jun 17, 2026 | 1,899.00 | 1,962.00 | 1,899.00 | 1,927.00 | 1,927.00 | 1.64% | 18,100 |
| Jun 16, 2026 | 1,919.00 | 1,919.00 | 1,867.00 | 1,896.00 | 1,896.00 | -2.02% | 33,100 |
| Jun 15, 2026 | 1,951.00 | 1,967.00 | 1,920.00 | 1,935.00 | 1,935.00 | 1.26% | 32,700 |
| Jun 12, 2026 | 1,905.00 | 1,952.00 | 1,891.00 | 1,911.00 | 1,911.00 | 0.37% | 28,000 |
| Jun 11, 2026 | 1,928.00 | 1,928.00 | 1,885.00 | 1,904.00 | 1,904.00 | -3.25% | 24,300 |
| Jun 10, 2026 | 2,023.00 | 2,023.00 | 1,942.00 | 1,968.00 | 1,968.00 | -2.72% | 40,700 |
| Jun 9, 2026 | 1,949.00 | 2,047.00 | 1,942.00 | 2,023.00 | 2,023.00 | 7.43% | 67,400 |
| Jun 8, 2026 | 1,881.00 | 1,910.00 | 1,867.00 | 1,883.00 | 1,883.00 | -1.98% | 33,800 |
| Jun 5, 2026 | 1,904.00 | 1,941.00 | 1,903.00 | 1,921.00 | 1,921.00 | 0.79% | 20,500 |
| Jun 4, 2026 | 1,920.00 | 1,938.00 | 1,881.00 | 1,906.00 | 1,906.00 | -0.78% | 23,200 |
| Jun 3, 2026 | 1,898.00 | 1,936.00 | 1,856.00 | 1,921.00 | 1,921.00 | -0.21% | 30,100 |
| Jun 2, 2026 | 1,948.00 | 1,948.00 | 1,882.00 | 1,925.00 | 1,925.00 | -0.47% | 20,800 |
| Jun 1, 2026 | 1,908.00 | 1,950.00 | 1,907.00 | 1,934.00 | 1,934.00 | 1.36% | 32,200 |
| May 29, 2026 | 1,919.00 | 1,970.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.10% | 21,200 |
| May 28, 2026 | 1,905.00 | 1,915.00 | 1,874.00 | 1,906.00 | 1,906.00 | -1.09% | 22,200 |
| May 27, 2026 | 1,973.00 | 1,982.00 | 1,920.00 | 1,927.00 | 1,927.00 | -2.33% | 24,400 |
| May 26, 2026 | 1,890.00 | 1,980.00 | 1,870.00 | 1,973.00 | 1,973.00 | 4.67% | 51,600 |
| May 25, 2026 | 1,894.00 | 1,894.00 | 1,849.00 | 1,885.00 | 1,885.00 | 0.59% | 28,800 |
| May 22, 2026 | 1,868.00 | 1,888.00 | 1,850.00 | 1,874.00 | 1,874.00 | 0.37% | 22,700 |
| May 21, 2026 | 1,867.00 | 1,891.00 | 1,859.00 | 1,867.00 | 1,867.00 | 1.69% | 16,800 |
| May 20, 2026 | 1,900.00 | 1,926.00 | 1,830.00 | 1,836.00 | 1,836.00 | -3.72% | 44,900 |
| May 19, 2026 | 1,899.00 | 1,915.00 | 1,885.00 | 1,907.00 | 1,907.00 | 2.31% | 28,800 |
| May 18, 2026 | 1,870.00 | 1,919.00 | 1,861.00 | 1,864.00 | 1,864.00 | -2.20% | 84,000 |
| May 15, 2026 | 1,964.00 | 1,999.00 | 1,893.00 | 1,906.00 | 1,906.00 | -0.94% | 42,200 |
| May 14, 2026 | 1,986.00 | 1,989.00 | 1,914.00 | 1,924.00 | 1,924.00 | -2.93% | 26,100 |
| May 13, 2026 | 1,975.00 | 1,990.00 | 1,966.00 | 1,982.00 | 1,982.00 | -0.80% | 13,100 |
| May 12, 2026 | 2,007.00 | 2,015.00 | 1,984.00 | 1,998.00 | 1,998.00 | -0.45% | 44,300 |
| May 11, 2026 | 2,019.00 | 2,027.00 | 1,996.00 | 2,007.00 | 2,007.00 | 0.80% | 20,400 |