Global Communication Planning Co.,Ltd. (TYO:4073)
Japan · Delayed Price · Currency is JPY 550.00
-6.00 (-1.08%)
Feb 17, 2026, 10:51 AM JST
TYO:4073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 560.00 | 560.00 | 553.00 | 556.00 | 556.00 | -0.71% | 3,600 |
| Feb 13, 2026 | 559.00 | 570.00 | 559.00 | 560.00 | 560.00 | -1.23% | 4,400 |
| Feb 12, 2026 | 568.00 | 568.00 | 561.00 | 567.00 | 567.00 | 0.35% | 700 |
| Feb 10, 2026 | 561.00 | 568.00 | 559.00 | 565.00 | 565.00 | 0.89% | 3,500 |
| Feb 9, 2026 | 571.00 | 571.00 | 557.00 | 560.00 | 560.00 | -1.93% | 3,500 |
| Feb 6, 2026 | 565.00 | 573.00 | 563.00 | 571.00 | 571.00 | -0.70% | 1,900 |
| Feb 5, 2026 | 567.00 | 575.00 | 567.00 | 575.00 | 575.00 | 0.88% | 400 |
| Feb 4, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.18% | 3,200 |
| Feb 3, 2026 | 569.00 | 579.00 | 569.00 | 571.00 | 571.00 | -0.87% | 1,700 |
| Feb 2, 2026 | 570.00 | 576.00 | 565.00 | 576.00 | 576.00 | 2.86% | 3,300 |
| Jan 30, 2026 | 569.00 | 569.00 | 555.00 | 560.00 | 560.00 | -2.44% | 3,700 |
| Jan 29, 2026 | 568.00 | 574.00 | 568.00 | 574.00 | 574.00 | 1.06% | 900 |
| Jan 28, 2026 | 577.00 | 577.00 | 568.00 | 568.00 | 568.00 | -1.73% | 4,300 |
| Jan 27, 2026 | 579.00 | 580.00 | 578.00 | 578.00 | 578.00 | -0.17% | 800 |
| Jan 26, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 200 |
| Jan 23, 2026 | 580.00 | 589.00 | 579.00 | 579.00 | 579.00 | -0.17% | 700 |
| Jan 22, 2026 | 587.00 | 588.00 | 580.00 | 580.00 | 580.00 | -1.19% | 1,700 |
| Jan 21, 2026 | 594.00 | 594.00 | 580.00 | 587.00 | 587.00 | -1.18% | 4,600 |
| Jan 20, 2026 | 602.00 | 604.00 | 594.00 | 594.00 | 594.00 | -1.00% | 2,300 |
| Jan 19, 2026 | 604.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.33% | 1,200 |
| Jan 16, 2026 | 591.00 | 603.00 | 591.00 | 602.00 | 602.00 | 1.86% | 4,700 |
| Jan 15, 2026 | 600.00 | 600.00 | 590.00 | 591.00 | 591.00 | -1.17% | 3,900 |
| Jan 14, 2026 | 600.00 | 604.00 | 590.00 | 598.00 | 598.00 | - | 9,600 |
| Jan 13, 2026 | 596.00 | 600.00 | 590.00 | 598.00 | 598.00 | 0.50% | 2,600 |
| Jan 9, 2026 | 585.00 | 605.00 | 585.00 | 595.00 | 595.00 | 2.23% | 7,100 |
| Jan 8, 2026 | 589.00 | 590.00 | 582.00 | 582.00 | 582.00 | -0.51% | 2,500 |
| Jan 7, 2026 | 580.00 | 587.00 | 580.00 | 585.00 | 585.00 | 0.69% | 1,900 |
| Jan 6, 2026 | 578.00 | 588.00 | 572.00 | 581.00 | 581.00 | - | 2,300 |
| Jan 5, 2026 | 577.00 | 588.00 | 571.00 | 581.00 | 581.00 | -0.51% | 6,200 |
| Dec 30, 2025 | 594.00 | 594.00 | 584.00 | 584.00 | 584.00 | -0.17% | 2,200 |
| Dec 29, 2025 | 591.00 | 594.00 | 585.00 | 585.00 | 585.00 | 0.17% | 1,800 |
| Dec 26, 2025 | 578.00 | 593.00 | 578.00 | 584.00 | 584.00 | 0.86% | 6,400 |
| Dec 25, 2025 | 562.00 | 604.00 | 562.00 | 579.00 | 579.00 | 3.02% | 42,700 |
| Dec 24, 2025 | 554.00 | 572.00 | 554.00 | 562.00 | 562.00 | 1.44% | 8,400 |
| Dec 23, 2025 | 545.00 | 560.00 | 526.00 | 554.00 | 554.00 | 1.65% | 11,000 |
| Dec 22, 2025 | 572.00 | 575.00 | 545.00 | 545.00 | 545.00 | -3.88% | 16,400 |
| Dec 19, 2025 | 571.00 | 575.00 | 563.00 | 567.00 | 567.00 | 1.07% | 2,700 |
| Dec 18, 2025 | 558.00 | 566.00 | 557.00 | 561.00 | 561.00 | -1.23% | 4,500 |
| Dec 17, 2025 | 569.00 | 569.00 | 567.00 | 568.00 | 568.00 | -0.18% | 1,900 |
| Dec 16, 2025 | 570.00 | 577.00 | 569.00 | 569.00 | 569.00 | -1.22% | 3,300 |
| Dec 15, 2025 | 575.00 | 580.00 | 570.00 | 576.00 | 576.00 | -0.17% | 7,600 |
| Dec 12, 2025 | 576.00 | 579.00 | 575.00 | 577.00 | 577.00 | 0.17% | 3,000 |
| Dec 11, 2025 | 581.00 | 581.00 | 576.00 | 576.00 | 576.00 | -0.86% | 1,600 |
| Dec 10, 2025 | 581.00 | 585.00 | 581.00 | 581.00 | 581.00 | -0.17% | 2,200 |
| Dec 9, 2025 | 588.00 | 588.00 | 580.00 | 582.00 | 582.00 | -1.02% | 2,100 |
| Dec 8, 2025 | 586.00 | 588.00 | 586.00 | 588.00 | 588.00 | -1.18% | 200 |
| Dec 5, 2025 | 586.00 | 595.00 | 585.00 | 595.00 | 595.00 | 0.85% | 3,900 |
| Dec 4, 2025 | 587.00 | 592.00 | 587.00 | 590.00 | 590.00 | 0.34% | 3,300 |
| Dec 3, 2025 | 600.00 | 600.00 | 588.00 | 588.00 | 588.00 | -0.84% | 1,000 |
| Dec 2, 2025 | 599.00 | 608.00 | 593.00 | 593.00 | 593.00 | -1.17% | 2,000 |