Global Communication Planning Co.,Ltd. (TYO:4073)
Japan · Delayed Price · Currency is JPY 500.00
-5.00 (-0.99%)
May 20, 2026, 1:18 PM JST
TYO:4073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | - | -0.99% | 1,000 |
| May 19, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 2.23% | 800 |
| May 18, 2026 | 495.00 | 501.00 | 493.00 | 494.00 | 494.00 | -0.20% | 2,000 |
| May 15, 2026 | 512.00 | 515.00 | 495.00 | 495.00 | 495.00 | -4.26% | 6,600 |
| May 14, 2026 | 507.00 | 517.00 | 507.00 | 517.00 | 517.00 | 0.78% | 500 |
| May 13, 2026 | 509.00 | 513.00 | 504.00 | 513.00 | 513.00 | 0.79% | 2,300 |
| May 12, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -0.20% | 300 |
| May 11, 2026 | 513.00 | 522.00 | 510.00 | 510.00 | 510.00 | -1.92% | 6,300 |
| May 8, 2026 | 528.00 | 528.00 | 520.00 | 520.00 | 520.00 | -0.38% | 1,400 |
| May 7, 2026 | 512.00 | 522.00 | 493.00 | 522.00 | 522.00 | 2.55% | 25,400 |
| May 1, 2026 | 510.00 | 512.00 | 508.00 | 509.00 | 509.00 | -0.20% | 700 |
| Apr 30, 2026 | 523.00 | 523.00 | 510.00 | 510.00 | 510.00 | -1.92% | 1,100 |
| Apr 28, 2026 | 507.00 | 520.00 | 506.00 | 520.00 | 520.00 | 2.77% | 5,700 |
| Apr 27, 2026 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.78% | 1,700 |
| Apr 24, 2026 | 505.00 | 513.00 | 504.00 | 510.00 | 510.00 | 0.99% | 1,900 |
| Apr 23, 2026 | 506.00 | 506.00 | 505.00 | 505.00 | 505.00 | -0.20% | 3,000 |
| Apr 22, 2026 | 517.00 | 517.00 | 506.00 | 506.00 | 506.00 | -2.13% | 1,900 |
| Apr 21, 2026 | 518.00 | 518.00 | 516.00 | 517.00 | 517.00 | 1.77% | 2,400 |
| Apr 20, 2026 | 515.00 | 515.00 | 508.00 | 508.00 | 508.00 | -2.12% | 1,000 |
| Apr 17, 2026 | 506.00 | 519.00 | 506.00 | 519.00 | 519.00 | 1.76% | 1,700 |
| Apr 16, 2026 | 506.00 | 512.00 | 506.00 | 510.00 | 510.00 | 0.79% | 1,300 |
| Apr 15, 2026 | 505.00 | 506.00 | 505.00 | 506.00 | 506.00 | - | 700 |
| Apr 14, 2026 | 503.00 | 510.00 | 503.00 | 506.00 | 506.00 | 0.60% | 1,100 |
| Apr 13, 2026 | 505.00 | 505.00 | 502.00 | 503.00 | 503.00 | -1.57% | 1,000 |
| Apr 10, 2026 | 516.00 | 516.00 | 506.00 | 511.00 | 511.00 | - | 3,300 |
| Apr 9, 2026 | 508.00 | 511.00 | 508.00 | 511.00 | 511.00 | 0.59% | 300 |
| Apr 8, 2026 | 505.00 | 508.00 | 501.00 | 508.00 | 508.00 | 0.59% | 1,000 |
| Apr 7, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 6,400 |
| Apr 6, 2026 | 507.00 | 507.00 | 500.00 | 500.00 | 500.00 | - | 2,700 |
| Apr 3, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -1.57% | 1,900 |
| Apr 2, 2026 | 503.00 | 508.00 | 503.00 | 508.00 | 508.00 | 1.40% | 400 |
| Apr 1, 2026 | 500.00 | 503.00 | 500.00 | 501.00 | 501.00 | -1.57% | 1,000 |
| Mar 31, 2026 | 506.00 | 510.00 | 506.00 | 509.00 | 509.00 | 1.80% | 1,000 |
| Mar 30, 2026 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | -2.34% | 3,200 |
| Mar 27, 2026 | 509.00 | 515.00 | 509.00 | 512.00 | 512.00 | -0.19% | 3,800 |
| Mar 26, 2026 | 507.00 | 513.00 | 506.00 | 513.00 | 513.00 | -0.77% | 2,700 |
| Mar 25, 2026 | 504.00 | 517.00 | 501.00 | 517.00 | 517.00 | 2.78% | 5,500 |
| Mar 24, 2026 | 510.00 | 510.00 | 503.00 | 503.00 | 503.00 | 0.60% | 1,200 |
| Mar 23, 2026 | 495.00 | 500.00 | 493.00 | 500.00 | 500.00 | -1.19% | 6,300 |
| Mar 19, 2026 | 511.00 | 511.00 | 496.00 | 506.00 | 506.00 | -2.32% | 6,800 |
| Mar 18, 2026 | 503.00 | 518.00 | 503.00 | 518.00 | 518.00 | 0.97% | 6,000 |
| Mar 17, 2026 | 519.00 | 519.00 | 509.00 | 513.00 | 513.00 | -1.16% | 1,600 |
| Mar 16, 2026 | 510.00 | 519.00 | 505.00 | 519.00 | 519.00 | 2.17% | 2,900 |
| Mar 13, 2026 | 508.00 | 510.00 | 502.00 | 508.00 | 508.00 | -1.36% | 2,800 |
| Mar 12, 2026 | 507.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 6,600 |
| Mar 11, 2026 | 511.00 | 514.00 | 495.00 | 510.00 | 510.00 | - | 4,500 |
| Mar 10, 2026 | 507.00 | 518.00 | 507.00 | 510.00 | 510.00 | 0.59% | 3,900 |
| 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 |