Global Communication Planning Co.,Ltd. (TYO:4073)
Japan · Delayed Price · Currency is JPY 549.00
+80.00 (17.06%)
Sep 17, 2026, 3:30 PM JST
TYO:4073 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 465.00 | 549.00 | 465.00 | 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 |
| Aug 17, 2026 | 540.00 | 540.00 | 502.00 | 507.00 | 507.00 | -11.05% | 77,400 |
| Aug 14, 2026 | 550.00 | 579.00 | 533.00 | 570.00 | 570.00 | 5.17% | 64,800 |
| Aug 13, 2026 | 548.00 | 554.00 | 528.00 | 542.00 | 542.00 | 0.37% | 34,600 |
| Aug 12, 2026 | 535.00 | 553.00 | 524.00 | 540.00 | 540.00 | 0.93% | 44,200 |
| Aug 10, 2026 | 540.00 | 588.00 | 528.00 | 535.00 | 535.00 | -5.48% | 144,600 |
| Aug 7, 2026 | 529.00 | 610.00 | 526.00 | 566.00 | 566.00 | -2.25% | 528,100 |
| Aug 6, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | -20.58% | 10,500 |
| Aug 5, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 15.90% | 166,800 |
| Aug 4, 2026 | 530.00 | 629.00 | 518.00 | 629.00 | 629.00 | 18.90% | 871,500 |
| Aug 3, 2026 | 450.00 | 529.00 | 450.00 | 529.00 | 529.00 | 17.82% | 189,400 |
| Jul 31, 2026 | 457.00 | 460.00 | 446.00 | 449.00 | 449.00 | -1.10% | 9,100 |
| Jul 30, 2026 | 440.00 | 454.00 | 440.00 | 454.00 | 454.00 | 1.57% | 3,500 |
| Jul 29, 2026 | 452.00 | 453.00 | 446.00 | 447.00 | 447.00 | -1.97% | 3,300 |
| Jul 28, 2026 | 470.00 | 470.00 | 444.00 | 456.00 | 456.00 | -3.80% | 13,700 |
| Jul 27, 2026 | 490.00 | 490.00 | 467.00 | 474.00 | 474.00 | -4.82% | 11,200 |
| Jul 24, 2026 | 496.00 | 522.00 | 468.00 | 498.00 | 498.00 | 3.75% | 48,400 |
| Jul 23, 2026 | 546.00 | 556.00 | 480.00 | 480.00 | 480.00 | -6.98% | 241,900 |
| Jul 22, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 18.35% | 6,700 |
| Jul 21, 2026 | 428.00 | 436.00 | 428.00 | 436.00 | 436.00 | 1.87% | 5,300 |
| Jul 17, 2026 | 437.00 | 450.00 | 423.00 | 428.00 | 428.00 | -3.17% | 2,200 |
| Jul 16, 2026 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | -1.78% | 900 |
| Jul 15, 2026 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 1.81% | 1,700 |
| Jul 14, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | 200 |
| Jul 13, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1.61% | 100 |
| Jul 10, 2026 | 434.00 | 442.00 | 434.00 | 435.00 | 435.00 | 0.23% | 6,200 |
| Jul 9, 2026 | 433.00 | 434.00 | 433.00 | 434.00 | 434.00 | 0.23% | 500 |
| Jul 8, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | 100 |