Global Information, Inc. (TYO:4171)
Japan · Delayed Price · Currency is JPY 1,666.00
-1.00 (-0.06%)
Jul 30, 2026, 3:06 PM JST
Global Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - | 900 |
| Jul 28, 2026 | 1,666.00 | 1,667.00 | 1,666.00 | 1,667.00 | 1,667.00 | 0.12% | 1,100 |
| Jul 27, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 400 |
| Jul 24, 2026 | 1,664.00 | 1,665.00 | 1,664.00 | 1,665.00 | 1,665.00 | 0.06% | 2,000 |
| Jul 23, 2026 | 1,663.00 | 1,664.00 | 1,663.00 | 1,664.00 | 1,664.00 | 0.06% | 1,000 |
| Jul 22, 2026 | 1,663.00 | 1,664.00 | 1,663.00 | 1,663.00 | 1,663.00 | - | 2,500 |
| Jul 21, 2026 | 1,662.00 | 1,663.00 | 1,662.00 | 1,663.00 | 1,663.00 | - | 1,700 |
| Jul 17, 2026 | 1,662.00 | 1,663.00 | 1,662.00 | 1,663.00 | 1,663.00 | 0.06% | 1,400 |
| Jul 16, 2026 | 1,663.00 | 1,663.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 1,700 |
| Jul 15, 2026 | 1,663.00 | 1,665.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 13,200 |
| Jul 14, 2026 | 1,662.00 | 1,663.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 5,100 |
| Jul 13, 2026 | 1,662.00 | 1,663.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 2,800 |
| Jul 10, 2026 | 1,662.00 | 1,663.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.06% | 5,300 |
| Jul 9, 2026 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - | 500 |
| Jul 8, 2026 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - | 500 |
| Jul 7, 2026 | 1,661.00 | 1,662.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.06% | 3,000 |
| Jul 6, 2026 | 1,660.00 | 1,661.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 2,600 |
| Jul 3, 2026 | 1,661.00 | 1,661.00 | 1,659.00 | 1,660.00 | 1,660.00 | - | 11,800 |
| Jul 2, 2026 | 1,659.00 | 1,660.00 | 1,659.00 | 1,660.00 | 1,660.00 | 0.06% | 2,100 |
| Jul 1, 2026 | 1,663.00 | 1,673.00 | 1,659.00 | 1,659.00 | 1,659.00 | -0.24% | 5,500 |
| Jun 30, 2026 | 1,672.00 | 1,672.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.89% | 1,700 |
| Jun 29, 2026 | 1,678.00 | 1,680.00 | 1,678.00 | 1,678.00 | 1,678.00 | - | 13,800 |
| Jun 26, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - | 8,800 |
| Jun 25, 2026 | 1,679.00 | 1,679.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.06% | 54,900 |
| Jun 24, 2026 | 1,678.00 | 1,679.00 | 1,678.00 | 1,679.00 | 1,679.00 | 0.12% | 9,700 |
| Jun 23, 2026 | 1,678.00 | 1,678.00 | 1,677.00 | 1,677.00 | 1,677.00 | - | 5,800 |
| Jun 22, 2026 | 1,677.00 | 1,678.00 | 1,677.00 | 1,677.00 | 1,677.00 | - | 3,700 |
| Jun 19, 2026 | 1,677.00 | 1,678.00 | 1,677.00 | 1,677.00 | 1,677.00 | - | 2,800 |
| Jun 18, 2026 | 1,677.00 | 1,677.00 | 1,676.00 | 1,677.00 | 1,677.00 | - | 10,500 |
| Jun 17, 2026 | 1,677.00 | 1,677.00 | 1,676.00 | 1,677.00 | 1,677.00 | - | 9,600 |
| Jun 16, 2026 | 1,677.00 | 1,677.00 | 1,676.00 | 1,677.00 | 1,677.00 | 0.06% | 23,100 |
| Jun 15, 2026 | 1,677.00 | 1,677.00 | 1,676.00 | 1,676.00 | 1,676.00 | - | 11,000 |
| Jun 12, 2026 | 1,676.00 | 1,677.00 | 1,676.00 | 1,676.00 | 1,676.00 | - | 7,400 |
| Jun 11, 2026 | 1,677.00 | 1,677.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.06% | 10,100 |
| Jun 10, 2026 | 1,676.00 | 1,677.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 33,300 |
| Jun 9, 2026 | 1,676.00 | 1,676.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 20,100 |
| Jun 8, 2026 | 1,675.00 | 1,676.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 16,300 |
| Jun 5, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.06% | 9,600 |
| Jun 4, 2026 | 1,675.00 | 1,676.00 | 1,675.00 | 1,676.00 | 1,676.00 | 0.06% | 16,100 |
| Jun 3, 2026 | 1,675.00 | 1,676.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 19,900 |
| Jun 2, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 47,900 |
| Jun 1, 2026 | 1,675.00 | 1,676.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 24,700 |
| May 29, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 12,500 |
| May 28, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 13,200 |
| May 27, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 15,600 |
| May 26, 2026 | 1,675.00 | 1,676.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 21,300 |
| May 25, 2026 | 1,675.00 | 1,676.00 | 1,674.00 | 1,675.00 | 1,675.00 | 0.06% | 128,400 |
| May 22, 2026 | 1,675.00 | 1,675.00 | 1,674.00 | 1,674.00 | 1,674.00 | 8.42% | 146,700 |
| May 21, 2026 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 24.12% | 14,200 |
| May 20, 2026 | 1,237.00 | 1,244.00 | 1,236.00 | 1,244.00 | 1,244.00 | 0.57% | 2,100 |