Global Information, Inc. (TYO:4171)
Japan · Delayed Price · Currency is JPY 1,300.00
-21.00 (-1.59%)
Apr 24, 2026, 3:30 PM JST
Global Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,321.00 | 1,321.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.59% | 5,300 |
| Apr 23, 2026 | 1,332.00 | 1,332.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.83% | 3,300 |
| Apr 22, 2026 | 1,329.00 | 1,334.00 | 1,327.00 | 1,332.00 | 1,332.00 | 0.23% | 1,700 |
| Apr 21, 2026 | 1,339.00 | 1,339.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.75% | 1,200 |
| Apr 20, 2026 | 1,335.00 | 1,345.00 | 1,333.00 | 1,339.00 | 1,339.00 | -0.15% | 1,600 |
| Apr 17, 2026 | 1,338.00 | 1,341.00 | 1,338.00 | 1,341.00 | 1,341.00 | 0.22% | 300 |
| Apr 16, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.07% | 500 |
| Apr 15, 2026 | 1,332.00 | 1,350.00 | 1,332.00 | 1,339.00 | 1,339.00 | 0.53% | 1,300 |
| Apr 14, 2026 | 1,348.00 | 1,348.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.08% | 800 |
| Apr 13, 2026 | 1,331.00 | 1,333.00 | 1,328.00 | 1,333.00 | 1,333.00 | 0.15% | 1,300 |
| Apr 10, 2026 | 1,331.00 | 1,333.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.08% | 1,200 |
| Apr 9, 2026 | 1,343.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.97% | 1,900 |
| Apr 8, 2026 | 1,342.00 | 1,351.00 | 1,334.00 | 1,343.00 | 1,343.00 | 0.45% | 1,500 |
| Apr 7, 2026 | 1,333.00 | 1,340.00 | 1,332.00 | 1,337.00 | 1,337.00 | 0.30% | 1,100 |
| Apr 6, 2026 | 1,337.00 | 1,340.00 | 1,332.00 | 1,333.00 | 1,333.00 | 0.08% | 1,200 |
| Apr 3, 2026 | 1,335.00 | 1,340.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.15% | 1,800 |
| Apr 2, 2026 | 1,333.00 | 1,336.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.23% | 1,800 |
| Apr 1, 2026 | 1,341.00 | 1,341.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.67% | 2,700 |
| Mar 31, 2026 | 1,324.00 | 1,342.00 | 1,324.00 | 1,342.00 | 1,342.00 | 1.21% | 1,500 |
| Mar 30, 2026 | 1,325.00 | 1,333.00 | 1,325.00 | 1,326.00 | 1,326.00 | -0.67% | 1,300 |
| Mar 27, 2026 | 1,335.00 | 1,347.00 | 1,334.00 | 1,335.00 | 1,335.00 | -0.37% | 1,900 |
| Mar 26, 2026 | 1,344.00 | 1,347.00 | 1,337.00 | 1,340.00 | 1,340.00 | -0.15% | 1,800 |
| Mar 25, 2026 | 1,333.00 | 1,348.00 | 1,333.00 | 1,342.00 | 1,342.00 | 0.68% | 3,400 |
| Mar 24, 2026 | 1,347.00 | 1,350.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.37% | 3,500 |
| Mar 23, 2026 | 1,353.00 | 1,375.00 | 1,334.00 | 1,338.00 | 1,338.00 | -2.62% | 7,700 |
| Mar 19, 2026 | 1,356.00 | 1,374.00 | 1,353.00 | 1,374.00 | 1,374.00 | -0.15% | 900 |
| Mar 18, 2026 | 1,358.00 | 1,376.00 | 1,357.00 | 1,376.00 | 1,376.00 | 1.33% | 4,300 |
| Mar 17, 2026 | 1,366.00 | 1,366.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 1,800 |
| Mar 16, 2026 | 1,366.00 | 1,385.00 | 1,358.00 | 1,358.00 | 1,358.00 | -1.95% | 2,100 |
| Mar 13, 2026 | 1,376.00 | 1,391.00 | 1,365.00 | 1,385.00 | 1,385.00 | 0.65% | 800 |
| Mar 12, 2026 | 1,383.00 | 1,398.00 | 1,363.00 | 1,376.00 | 1,376.00 | -0.51% | 1,200 |
| Mar 11, 2026 | 1,362.00 | 1,386.00 | 1,361.00 | 1,383.00 | 1,383.00 | 1.32% | 4,500 |
| Mar 10, 2026 | 1,362.00 | 1,387.00 | 1,362.00 | 1,365.00 | 1,365.00 | 0.37% | 2,200 |
| Mar 9, 2026 | 1,386.00 | 1,398.00 | 1,351.00 | 1,360.00 | 1,360.00 | -2.79% | 5,300 |
| Mar 6, 2026 | 1,387.00 | 1,400.00 | 1,382.00 | 1,399.00 | 1,399.00 | 0.29% | 1,600 |
| 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 |