Global Communication Planning Co.,Ltd. (TYO:4073)
Japan · Delayed Price · Currency is JPY 510.00
+3.00 (0.59%)
At close: Mar 10, 2026
TYO:4073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.00 | 508.00 | 495.00 | 507.00 | 507.00 | -1.55% | 16,000 |
| Mar 6, 2026 | 511.00 | 521.00 | 510.00 | 515.00 | 515.00 | -0.19% | 6,300 |
| Mar 5, 2026 | 515.00 | 520.00 | 507.00 | 516.00 | 516.00 | 1.38% | 10,900 |
| Mar 4, 2026 | 516.00 | 517.00 | 509.00 | 509.00 | 509.00 | -3.23% | 11,400 |
| Mar 3, 2026 | 540.00 | 542.00 | 526.00 | 526.00 | 526.00 | -4.36% | 16,100 |
| Mar 2, 2026 | 555.00 | 556.00 | 550.00 | 550.00 | 550.00 | -2.65% | 3,900 |
| Feb 27, 2026 | 539.00 | 565.00 | 538.00 | 565.00 | 565.00 | 4.82% | 12,100 |
| Feb 26, 2026 | 539.00 | 540.00 | 536.00 | 539.00 | 539.00 | - | 5,600 |
| Feb 25, 2026 | 539.00 | 541.00 | 539.00 | 539.00 | 539.00 | -0.37% | 4,200 |
| Feb 24, 2026 | 555.00 | 555.00 | 541.00 | 541.00 | 541.00 | -0.73% | 2,200 |
| Feb 20, 2026 | 542.00 | 545.00 | 542.00 | 545.00 | 545.00 | 0.55% | 4,800 |
| Feb 19, 2026 | 543.00 | 550.00 | 542.00 | 542.00 | 542.00 | -0.18% | 3,200 |
| Feb 18, 2026 | 545.00 | 549.00 | 543.00 | 543.00 | 543.00 | - | 1,600 |
| Feb 17, 2026 | 551.00 | 564.00 | 540.00 | 543.00 | 543.00 | -2.34% | 11,900 |
| 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 |