Global Information, Inc. (TYO:4171)
Japan · Delayed Price · Currency is JPY 1,395.00
-8.00 (-0.57%)
At close: Mar 5, 2026
Global Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,403.00 | 1,403.00 | 1,386.00 | 1,395.00 | 1,395.00 | -0.57% | 1,800 |
| Mar 4, 2026 | 1,390.00 | 1,403.00 | 1,380.00 | 1,403.00 | 1,403.00 | 0.36% | 4,000 |
| Mar 3, 2026 | 1,400.00 | 1,409.00 | 1,394.00 | 1,398.00 | 1,398.00 | -0.36% | 1,300 |
| Mar 2, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.06% | 3,600 |
| Feb 27, 2026 | 1,407.00 | 1,423.00 | 1,407.00 | 1,418.00 | 1,418.00 | 0.78% | 1,600 |
| Feb 26, 2026 | 1,412.00 | 1,427.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.50% | 2,600 |
| Feb 25, 2026 | 1,417.00 | 1,439.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.12% | 3,600 |
| Feb 24, 2026 | 1,395.00 | 1,439.00 | 1,394.00 | 1,430.00 | 1,430.00 | 1.92% | 6,300 |
| Feb 20, 2026 | 1,414.00 | 1,419.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.96% | 2,700 |
| Feb 19, 2026 | 1,435.00 | 1,435.00 | 1,412.00 | 1,431.00 | 1,431.00 | -0.35% | 600 |
| Feb 18, 2026 | 1,413.00 | 1,440.00 | 1,412.00 | 1,436.00 | 1,436.00 | 0.56% | 6,500 |
| Feb 17, 2026 | 1,400.00 | 1,434.00 | 1,400.00 | 1,428.00 | 1,428.00 | 0.71% | 11,600 |
| Feb 16, 2026 | 1,390.00 | 1,427.00 | 1,390.00 | 1,418.00 | 1,418.00 | 0.85% | 5,200 |
| Feb 13, 2026 | 1,389.00 | 1,410.00 | 1,381.00 | 1,406.00 | 1,406.00 | 1.08% | 8,200 |
| Feb 12, 2026 | 1,390.00 | 1,420.00 | 1,390.00 | 1,391.00 | 1,391.00 | -2.66% | 35,200 |
| Feb 10, 2026 | 1,413.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,429.00 | 2.00% | 6,500 |
| Feb 9, 2026 | 1,415.00 | 1,415.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.36% | 1,300 |
| Feb 6, 2026 | 1,401.00 | 1,406.00 | 1,401.00 | 1,406.00 | 1,406.00 | 0.36% | 1,800 |
| Feb 5, 2026 | 1,403.00 | 1,406.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.14% | 2,300 |
| Feb 4, 2026 | 1,411.00 | 1,411.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.57% | 2,200 |
| Feb 3, 2026 | 1,410.00 | 1,413.00 | 1,405.00 | 1,411.00 | 1,411.00 | 0.43% | 4,100 |
| Feb 2, 2026 | 1,402.00 | 1,410.00 | 1,402.00 | 1,405.00 | 1,405.00 | 0.21% | 2,200 |
| Jan 30, 2026 | 1,406.00 | 1,414.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.92% | 3,400 |
| Jan 29, 2026 | 1,408.00 | 1,416.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.35% | 1,900 |
| Jan 28, 2026 | 1,412.00 | 1,419.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.07% | 1,700 |
| Jan 27, 2026 | 1,417.00 | 1,420.00 | 1,410.00 | 1,411.00 | 1,411.00 | 0.07% | 1,300 |
| Jan 26, 2026 | 1,419.00 | 1,419.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.63% | 2,400 |
| Jan 23, 2026 | 1,424.00 | 1,424.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.07% | 2,800 |
| Jan 22, 2026 | 1,426.00 | 1,426.00 | 1,419.00 | 1,420.00 | 1,420.00 | - | 1,800 |
| Jan 21, 2026 | 1,422.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.63% | 6,200 |
| Jan 20, 2026 | 1,430.00 | 1,438.00 | 1,424.00 | 1,429.00 | 1,429.00 | 0.07% | 2,900 |
| Jan 19, 2026 | 1,433.00 | 1,439.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.35% | 2,900 |
| Jan 16, 2026 | 1,425.00 | 1,438.00 | 1,420.00 | 1,433.00 | 1,433.00 | 0.49% | 4,900 |
| Jan 15, 2026 | 1,410.00 | 1,427.00 | 1,410.00 | 1,426.00 | 1,426.00 | 0.99% | 4,500 |
| Jan 14, 2026 | 1,409.00 | 1,426.00 | 1,406.00 | 1,412.00 | 1,412.00 | 0.28% | 10,200 |
| Jan 13, 2026 | 1,411.00 | 1,414.00 | 1,406.00 | 1,408.00 | 1,408.00 | 0.14% | 6,300 |
| Jan 9, 2026 | 1,412.00 | 1,416.00 | 1,401.00 | 1,406.00 | 1,406.00 | 0.07% | 5,200 |
| Jan 8, 2026 | 1,405.00 | 1,407.00 | 1,403.00 | 1,405.00 | 1,405.00 | 0.14% | 3,600 |
| Jan 7, 2026 | 1,405.00 | 1,416.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.14% | 4,600 |
| Jan 6, 2026 | 1,404.00 | 1,405.00 | 1,393.00 | 1,405.00 | 1,405.00 | 1.08% | 8,000 |
| Jan 5, 2026 | 1,399.00 | 1,399.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.79% | 7,900 |
| Dec 30, 2025 | 1,406.00 | 1,410.00 | 1,398.00 | 1,401.00 | 1,401.00 | -0.36% | 11,000 |
| Dec 29, 2025 | 1,383.00 | 1,418.00 | 1,383.00 | 1,406.00 | 1,406.00 | -6.45% | 31,600 |
| Dec 26, 2025 | 1,501.00 | 1,520.00 | 1,501.00 | 1,503.00 | 1,473.00 | 0.20% | 17,800 |
| Dec 25, 2025 | 1,497.00 | 1,501.00 | 1,495.00 | 1,500.00 | 1,470.06 | 0.27% | 8,900 |
| Dec 24, 2025 | 1,497.00 | 1,500.00 | 1,495.00 | 1,496.00 | 1,466.14 | -0.13% | 7,300 |
| Dec 23, 2025 | 1,492.00 | 1,498.00 | 1,492.00 | 1,498.00 | 1,468.10 | 0.54% | 6,200 |
| Dec 22, 2025 | 1,490.00 | 1,497.00 | 1,490.00 | 1,490.00 | 1,460.26 | - | 10,400 |
| Dec 19, 2025 | 1,484.00 | 1,490.00 | 1,484.00 | 1,490.00 | 1,460.26 | 0.34% | 4,000 |
| Dec 18, 2025 | 1,489.00 | 1,490.00 | 1,483.00 | 1,485.00 | 1,455.36 | 0.07% | 2,900 |