Global Information, Inc. (TYO:4171)
Japan · Delayed Price · Currency is JPY 1,236.00
-1.00 (-0.08%)
May 20, 2026, 11:30 AM JST
Global Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,236.00 | 1,237.00 | 1,235.00 | 1,237.00 | 1,237.00 | 0.08% | 1,100 |
| May 18, 2026 | 1,232.00 | 1,237.00 | 1,232.00 | 1,236.00 | 1,236.00 | 0.08% | 1,900 |
| May 15, 2026 | 1,231.00 | 1,237.00 | 1,231.00 | 1,235.00 | 1,235.00 | 0.24% | 2,300 |
| May 14, 2026 | 1,230.00 | 1,239.00 | 1,230.00 | 1,232.00 | 1,232.00 | 0.24% | 1,800 |
| May 13, 2026 | 1,231.00 | 1,242.00 | 1,228.00 | 1,229.00 | 1,229.00 | -0.16% | 14,200 |
| May 12, 2026 | 1,239.00 | 1,244.00 | 1,230.00 | 1,231.00 | 1,231.00 | - | 5,800 |
| May 11, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,231.00 | 1,231.00 | -2.30% | 10,500 |
| May 8, 2026 | 1,268.00 | 1,269.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.63% | 3,400 |
| May 7, 2026 | 1,275.00 | 1,275.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.47% | 5,100 |
| May 1, 2026 | 1,286.00 | 1,286.00 | 1,274.00 | 1,274.00 | 1,274.00 | -1.24% | 3,200 |
| Apr 30, 2026 | 1,298.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 2,000 |
| Apr 28, 2026 | 1,295.00 | 1,300.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.31% | 2,900 |
| Apr 27, 2026 | 1,295.00 | 1,321.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.08% | 2,200 |
| 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 |