Global Information, Inc. (TYO:4171)
Japan · Delayed Price · Currency is JPY 1,431.00
+1.00 (0.07%)
Sep 8, 2025, 3:30 PM JST
Global Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,417.00 | 1,430.00 | 1,406.00 | 1,430.00 | 1,430.00 | 0.92% | 4,400 |
| Sep 4, 2025 | 1,400.00 | 1,418.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1.50% | 1,600 |
| Sep 3, 2025 | 1,390.00 | 1,406.00 | 1,390.00 | 1,396.00 | 1,396.00 | 1.16% | 3,100 |
| Sep 2, 2025 | 1,424.00 | 1,424.00 | 1,354.00 | 1,380.00 | 1,380.00 | -2.61% | 11,100 |
| Sep 1, 2025 | 1,413.00 | 1,417.00 | 1,410.00 | 1,417.00 | 1,417.00 | 0.28% | 800 |
| Aug 29, 2025 | 1,410.00 | 1,413.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.07% | 1,200 |
| Aug 28, 2025 | 1,413.00 | 1,414.00 | 1,407.00 | 1,414.00 | 1,414.00 | 0.50% | 900 |
| Aug 27, 2025 | 1,407.00 | 1,414.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.07% | 600 |
| Aug 26, 2025 | 1,406.00 | 1,407.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.21% | 400 |
| Aug 25, 2025 | 1,410.00 | 1,411.00 | 1,402.00 | 1,409.00 | 1,409.00 | 0.64% | 1,600 |
| Aug 22, 2025 | 1,404.00 | 1,409.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.28% | 1,000 |
| Aug 21, 2025 | 1,403.00 | 1,404.00 | 1,401.00 | 1,404.00 | 1,404.00 | 0.21% | 1,300 |
| Aug 20, 2025 | 1,403.00 | 1,403.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.14% | 600 |
| Aug 19, 2025 | 1,396.00 | 1,403.00 | 1,395.00 | 1,403.00 | 1,403.00 | 0.14% | 2,300 |
| Aug 18, 2025 | 1,395.00 | 1,402.00 | 1,391.00 | 1,401.00 | 1,401.00 | -0.14% | 3,500 |
| Aug 15, 2025 | 1,385.00 | 1,404.00 | 1,382.00 | 1,403.00 | 1,403.00 | 1.23% | 1,500 |
| Aug 14, 2025 | 1,388.00 | 1,400.00 | 1,381.00 | 1,386.00 | 1,386.00 | -0.14% | 3,200 |
| Aug 13, 2025 | 1,402.00 | 1,404.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.42% | 6,700 |
| Aug 12, 2025 | 1,410.00 | 1,416.00 | 1,405.00 | 1,408.00 | 1,408.00 | -0.49% | 4,600 |
| Aug 8, 2025 | 1,401.00 | 1,415.00 | 1,401.00 | 1,415.00 | 1,415.00 | 0.57% | 2,800 |
| Aug 7, 2025 | 1,406.00 | 1,409.00 | 1,401.00 | 1,407.00 | 1,407.00 | 0.43% | 1,300 |
| Aug 6, 2025 | 1,401.00 | 1,405.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0.14% | 1,100 |
| Aug 5, 2025 | 1,400.00 | 1,403.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.07% | 2,700 |
| Aug 4, 2025 | 1,398.00 | 1,400.00 | 1,392.00 | 1,400.00 | 1,400.00 | 0.14% | 2,500 |
| Aug 1, 2025 | 1,397.00 | 1,398.00 | 1,396.00 | 1,398.00 | 1,398.00 | 0.29% | 2,100 |
| Jul 31, 2025 | 1,387.00 | 1,394.00 | 1,387.00 | 1,394.00 | 1,394.00 | 0.58% | 1,000 |
| Jul 30, 2025 | 1,386.00 | 1,387.00 | 1,385.00 | 1,386.00 | 1,386.00 | - | 1,000 |
| Jul 29, 2025 | 1,385.00 | 1,395.00 | 1,385.00 | 1,386.00 | 1,386.00 | 0.07% | 700 |
| Jul 28, 2025 | 1,393.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.22% | 2,700 |
| Jul 25, 2025 | 1,392.00 | 1,392.00 | 1,381.00 | 1,388.00 | 1,388.00 | - | 1,200 |
| Jul 24, 2025 | 1,387.00 | 1,393.00 | 1,375.00 | 1,388.00 | 1,388.00 | 0.07% | 3,500 |
| Jul 23, 2025 | 1,384.00 | 1,389.00 | 1,371.00 | 1,387.00 | 1,387.00 | 0.22% | 2,100 |
| Jul 22, 2025 | 1,377.00 | 1,385.00 | 1,365.00 | 1,384.00 | 1,384.00 | 0.44% | 2,000 |
| Jul 18, 2025 | 1,381.00 | 1,381.00 | 1,375.00 | 1,378.00 | 1,378.00 | -0.29% | 1,400 |
| Jul 17, 2025 | 1,387.00 | 1,387.00 | 1,381.00 | 1,382.00 | 1,382.00 | -0.07% | 2,000 |
| Jul 16, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.36% | 1,200 |
| Jul 15, 2025 | 1,382.00 | 1,386.00 | 1,375.00 | 1,378.00 | 1,378.00 | -0.22% | 1,400 |
| Jul 14, 2025 | 1,382.00 | 1,385.00 | 1,379.00 | 1,381.00 | 1,381.00 | 0.29% | 2,100 |
| Jul 11, 2025 | 1,386.00 | 1,387.00 | 1,375.00 | 1,377.00 | 1,377.00 | -0.07% | 3,500 |
| Jul 10, 2025 | 1,375.00 | 1,384.00 | 1,361.00 | 1,378.00 | 1,378.00 | 0.22% | 1,900 |
| Jul 9, 2025 | 1,348.00 | 1,380.00 | 1,348.00 | 1,375.00 | 1,375.00 | 2.92% | 4,000 |
| Jul 8, 2025 | 1,336.00 | 1,336.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.30% | 1,100 |
| Jul 7, 2025 | 1,342.00 | 1,342.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.15% | 1,000 |
| Jul 4, 2025 | 1,347.00 | 1,347.00 | 1,326.00 | 1,342.00 | 1,342.00 | 1.13% | 1,400 |
| Jul 3, 2025 | 1,341.00 | 1,350.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.04% | 2,700 |
| Jul 2, 2025 | 1,341.00 | 1,350.00 | 1,327.00 | 1,341.00 | 1,341.00 | -0.30% | 2,000 |
| Jul 1, 2025 | 1,329.00 | 1,350.00 | 1,329.00 | 1,345.00 | 1,345.00 | - | 1,800 |
| Jun 30, 2025 | 1,360.00 | 1,360.00 | 1,300.00 | 1,345.00 | 1,345.00 | -1.10% | 4,000 |
| Jun 27, 2025 | 1,381.00 | 1,382.00 | 1,311.00 | 1,360.00 | 1,360.00 | -2.30% | 4,900 |
| Jun 26, 2025 | 1,401.00 | 1,405.00 | 1,392.00 | 1,392.00 | 1,362.00 | -1.00% | 3,000 |