Global Communication Planning Co.,Ltd. (TYO:4073)
Japan · Delayed Price · Currency is JPY 665.00
-50.00 (-6.99%)
Oct 30, 2026, 3:30 PM JST
TYO:4073 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 701.00 | 730.00 | 657.00 | 665.00 | 665.00 | -6.99% | 236,200 |
| Oct 29, 2026 | 834.00 | 847.00 | 696.00 | 715.00 | 715.00 | -9.38% | 473,800 |
| Oct 28, 2026 | 1,120.00 | 1,206.00 | 745.00 | 789.00 | 789.00 | -23.40% | 1,848,100 |
| Oct 27, 2026 | 970.00 | 1,030.00 | 970.00 | 1,030.00 | 1,030.00 | 17.05% | 585,700 |
| Oct 26, 2026 | 805.00 | 880.00 | 797.00 | 880.00 | 880.00 | 20.55% | 922,000 |
| Oct 23, 2026 | 585.00 | 730.00 | 575.00 | 730.00 | 730.00 | 15.87% | 878,400 |
| Oct 22, 2026 | 558.00 | 663.00 | 558.00 | 630.00 | 630.00 | 11.90% | 695,300 |
| Oct 21, 2026 | 544.00 | 614.00 | 540.00 | 563.00 | 563.00 | 4.65% | 276,300 |
| Oct 20, 2026 | 575.00 | 588.00 | 531.00 | 538.00 | 538.00 | -11.07% | 309,500 |
| Oct 19, 2026 | 551.00 | 657.00 | 544.00 | 605.00 | 605.00 | 7.08% | 882,700 |
| Oct 16, 2026 | 563.00 | 600.00 | 562.00 | 565.00 | 565.00 | 1.25% | 188,100 |
| Oct 15, 2026 | 577.00 | 585.00 | 558.00 | 558.00 | 558.00 | -8.07% | 107,200 |
| Oct 14, 2026 | 626.00 | 646.00 | 586.00 | 607.00 | 607.00 | -4.11% | 271,500 |
| Oct 13, 2026 | 700.00 | 705.00 | 633.00 | 633.00 | 633.00 | -4.52% | 664,200 |
| Oct 9, 2026 | 756.00 | 763.00 | 663.00 | 663.00 | 663.00 | -14.01% | 446,600 |
| Oct 8, 2026 | 960.00 | 1,018.00 | 751.00 | 771.00 | 771.00 | -14.43% | 1,997,400 |
| Oct 7, 2026 | 811.00 | 901.00 | 760.00 | 901.00 | 901.00 | 19.97% | 1,650,800 |
| Oct 6, 2026 | 782.00 | 840.00 | 730.00 | 751.00 | 751.00 | -3.72% | 1,277,800 |
| Oct 5, 2026 | 683.00 | 783.00 | 641.00 | 780.00 | 780.00 | 14.20% | 917,500 |
| Oct 2, 2026 | 693.00 | 739.00 | 624.00 | 683.00 | 683.00 | -1.44% | 843,700 |
| Oct 1, 2026 | 690.00 | 730.00 | 657.00 | 693.00 | 693.00 | -11.49% | 439,900 |
| Sep 30, 2026 | 713.00 | 783.00 | 655.00 | 783.00 | 783.00 | 14.64% | 677,500 |
| Sep 29, 2026 | 827.00 | 875.00 | 683.00 | 683.00 | 683.00 | -7.33% | 806,400 |
| Sep 28, 2026 | 687.00 | 737.00 | 687.00 | 737.00 | 737.00 | 15.70% | 649,900 |
| Sep 25, 2026 | 669.00 | 749.00 | 611.00 | 637.00 | 637.00 | -1.85% | 1,181,500 |
| Sep 24, 2026 | 540.00 | 649.00 | 528.00 | 649.00 | 649.00 | 18.21% | 628,400 |
| Sep 18, 2026 | 639.00 | 649.00 | 549.00 | 549.00 | 549.00 | - | 606,900 |
| Sep 17, 2026 | 465.00 | 549.00 | 465.00 | 549.00 | 549.00 | 17.06% | 119,000 |
| Sep 16, 2026 | 470.00 | 473.00 | 469.00 | 469.00 | 469.00 | 0.21% | 4,300 |
| Sep 15, 2026 | 462.00 | 468.00 | 462.00 | 468.00 | 468.00 | 0.86% | 2,600 |
| Sep 14, 2026 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | -0.43% | 4,600 |
| Sep 11, 2026 | 465.00 | 470.00 | 463.00 | 466.00 | 466.00 | -1.48% | 2,100 |
| Sep 10, 2026 | 471.00 | 473.00 | 460.00 | 473.00 | 473.00 | -0.42% | 10,300 |
| Sep 9, 2026 | 486.00 | 486.00 | 466.00 | 475.00 | 475.00 | -2.86% | 25,600 |
| Sep 8, 2026 | 490.00 | 494.00 | 485.00 | 489.00 | 489.00 | -0.20% | 3,200 |
| Sep 7, 2026 | 491.00 | 496.00 | 486.00 | 490.00 | 490.00 | -0.20% | 8,300 |
| Sep 4, 2026 | 492.00 | 500.00 | 491.00 | 491.00 | 491.00 | 1.03% | 5,700 |
| Sep 3, 2026 | 492.00 | 497.00 | 484.00 | 486.00 | 486.00 | -0.41% | 10,700 |
| Sep 2, 2026 | 507.00 | 507.00 | 488.00 | 488.00 | 488.00 | -3.56% | 14,300 |
| Sep 1, 2026 | 500.00 | 508.00 | 499.00 | 506.00 | 506.00 | - | 11,500 |
| Aug 31, 2026 | 507.00 | 511.00 | 502.00 | 506.00 | 506.00 | -0.20% | 16,700 |
| Aug 28, 2026 | 496.00 | 507.00 | 496.00 | 507.00 | 507.00 | 2.42% | 7,000 |
| Aug 27, 2026 | 491.00 | 498.00 | 490.00 | 495.00 | 495.00 | 1.23% | 8,000 |
| Aug 26, 2026 | 498.00 | 500.00 | 488.00 | 489.00 | 489.00 | -0.81% | 17,800 |
| Aug 25, 2026 | 500.00 | 508.00 | 491.00 | 493.00 | 493.00 | -0.60% | 28,000 |
| Aug 24, 2026 | 486.00 | 519.00 | 483.00 | 496.00 | 496.00 | 2.90% | 147,900 |
| Aug 21, 2026 | 496.00 | 496.00 | 476.00 | 482.00 | 482.00 | -3.60% | 41,400 |
| Aug 20, 2026 | 495.00 | 503.00 | 484.00 | 500.00 | 500.00 | -0.99% | 42,200 |
| Aug 19, 2026 | 537.00 | 537.00 | 499.00 | 505.00 | 505.00 | -4.17% | 37,800 |
| Aug 18, 2026 | 511.00 | 527.00 | 499.00 | 527.00 | 527.00 | 3.94% | 35,200 |