Global Communication Planning Co.,Ltd. (TYO:4073)
Japan · Delayed Price · Currency is JPY 474.00
-24.00 (-4.82%)
Jul 27, 2026, 3:30 PM JST
TYO:4073 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 434.00 | 434.00 | 433.00 | 433.00 | 433.00 | -0.92% | 400 |
| Jul 6, 2026 | 431.00 | 437.00 | 431.00 | 437.00 | 437.00 | 1.39% | 2,700 |
| Jul 3, 2026 | 430.00 | 431.00 | 427.00 | 431.00 | 431.00 | -0.69% | 1,700 |
| Jul 2, 2026 | 430.00 | 434.00 | 430.00 | 434.00 | 434.00 | 0.46% | 1,500 |
| Jul 1, 2026 | 422.00 | 432.00 | 418.00 | 432.00 | 432.00 | 2.37% | 4,400 |
| Jun 30, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.94% | 1,100 |
| Jun 29, 2026 | 426.00 | 427.00 | 426.00 | 426.00 | 426.00 | 1.91% | 700 |
| Jun 26, 2026 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | -2.11% | 1,500 |
| Jun 25, 2026 | 416.00 | 427.00 | 414.00 | 427.00 | 427.00 | 2.89% | 1,700 |
| Jun 24, 2026 | 424.00 | 424.00 | 415.00 | 415.00 | 415.00 | -0.72% | 600 |
| Jun 23, 2026 | 422.00 | 422.00 | 418.00 | 418.00 | 418.00 | -1.88% | 1,400 |
| Jun 22, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1.19% | 100 |
| Jun 19, 2026 | 421.00 | 431.00 | 421.00 | 421.00 | 421.00 | - | 500 |
| Jun 18, 2026 | 425.00 | 425.00 | 420.00 | 421.00 | 421.00 | -0.94% | 900 |
| Jun 17, 2026 | 418.00 | 431.00 | 418.00 | 425.00 | 425.00 | 0.47% | 5,000 |
| Jun 16, 2026 | 425.00 | 426.00 | 423.00 | 423.00 | 423.00 | -0.47% | 2,600 |
| Jun 15, 2026 | 428.00 | 428.00 | 422.00 | 425.00 | 425.00 | -0.23% | 1,100 |
| Jun 12, 2026 | 429.00 | 429.00 | 426.00 | 426.00 | 426.00 | -0.47% | 3,500 |
| Jun 11, 2026 | 428.00 | 428.00 | 424.00 | 428.00 | 428.00 | -0.70% | 3,500 |
| Jun 10, 2026 | 443.00 | 443.00 | 431.00 | 431.00 | 431.00 | 0.94% | 1,300 |
| Jun 9, 2026 | 435.00 | 435.00 | 427.00 | 427.00 | 427.00 | -1.84% | 2,100 |
| Jun 8, 2026 | 446.00 | 446.00 | 435.00 | 435.00 | 435.00 | -1.36% | 1,400 |
| Jun 5, 2026 | 436.00 | 441.00 | 421.00 | 441.00 | 441.00 | 2.08% | 6,500 |
| Jun 4, 2026 | 440.00 | 444.00 | 428.00 | 432.00 | 432.00 | - | 6,900 |
| Jun 3, 2026 | 479.00 | 479.00 | 420.00 | 432.00 | 432.00 | -9.81% | 35,400 |
| Jun 2, 2026 | 488.00 | 488.00 | 471.00 | 479.00 | 479.00 | -1.84% | 3,800 |
| Jun 1, 2026 | 494.00 | 494.00 | 479.00 | 488.00 | 488.00 | -1.21% | 16,800 |
| May 29, 2026 | 499.00 | 501.00 | 494.00 | 494.00 | 494.00 | -1.00% | 2,000 |
| May 28, 2026 | 495.00 | 499.00 | 494.00 | 499.00 | 499.00 | 0.81% | 1,000 |
| May 27, 2026 | 503.00 | 503.00 | 495.00 | 495.00 | 495.00 | -1.59% | 600 |
| May 26, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.20% | 700 |
| May 25, 2026 | 502.00 | 505.00 | 502.00 | 502.00 | 502.00 | 1.62% | 1,300 |
| May 22, 2026 | 494.00 | 510.00 | 494.00 | 494.00 | 494.00 | -1.98% | 8,700 |
| May 21, 2026 | 503.00 | 504.00 | 503.00 | 504.00 | 504.00 | 1.00% | 400 |
| May 20, 2026 | 505.00 | 505.00 | 499.00 | 499.00 | 499.00 | -1.19% | 1,700 |
| 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 |