Global Link Management Inc. 3486
TSE · Japan · Finance
¥1,895.00-110.00 (-5.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,892.00 | -5.64% | ¥1,992.00 | ¥1,993.00 | ¥1,885.00 | 248.10K |
| 2026-10-01 | ¥2,005.00 | -0.50% | ¥2,001.00 | ¥2,010.00 | ¥1,984.00 | 102.10K |
| 2026-09-30 | ¥2,015.00 | +0.05% | ¥2,001.00 | ¥2,015.00 | ¥1,984.00 | 105.10K |
| 2026-09-29 | ¥2,014.00 | +0.60% | ¥1,997.00 | ¥2,014.00 | ¥1,983.00 | 67.50K |
| 2026-09-28 | ¥2,002.00 | -2.15% | ¥2,050.00 | ¥2,060.00 | ¥1,998.00 | 98.40K |
| 2026-09-25 | ¥2,046.00 | +0.24% | ¥2,041.00 | ¥2,060.00 | ¥2,041.00 | 31.60K |
| 2026-09-24 | ¥2,041.00 | +0.79% | ¥2,037.00 | ¥2,060.00 | ¥2,025.00 | 72.60K |
| 2026-09-18 | ¥2,025.00 | -0.78% | ¥2,048.00 | ¥2,048.00 | ¥2,018.00 | 45.50K |
| 2026-09-17 | ¥2,041.00 | +1.24% | ¥2,016.00 | ¥2,049.00 | ¥2,016.00 | 36.80K |
| 2026-09-16 | ¥2,016.00 | +0.60% | ¥2,017.00 | ¥2,029.00 | ¥2,008.00 | 60.90K |
| 2026-09-15 | ¥2,004.00 | -0.84% | ¥2,009.00 | ¥2,021.00 | ¥1,993.00 | 85.70K |
| 2026-09-14 | ¥2,021.00 | +4.99% | ¥1,930.00 | ¥2,029.00 | ¥1,930.00 | 146.60K |
| 2026-09-11 | ¥1,925.00 | -0.62% | ¥1,922.00 | ¥1,931.00 | ¥1,900.00 | 55.30K |
| 2026-09-10 | ¥1,937.00 | -0.51% | ¥1,947.00 | ¥1,950.00 | ¥1,908.00 | 39.10K |
| 2026-09-09 | ¥1,947.00 | +1.09% | ¥1,928.00 | ¥1,960.00 | ¥1,920.00 | 27.60K |
| 2026-09-08 | ¥1,926.00 | -1.38% | ¥1,948.00 | ¥1,948.00 | ¥1,920.00 | 111.50K |
| 2026-09-07 | ¥1,953.00 | -0.51% | ¥1,972.00 | ¥1,985.00 | ¥1,937.00 | 83.90K |
| 2026-09-04 | ¥1,963.00 | +0.82% | ¥1,954.00 | ¥1,973.00 | ¥1,936.00 | 43.40K |
| 2026-09-03 | ¥1,947.00 | +0.99% | ¥1,928.00 | ¥1,952.00 | ¥1,920.00 | 26.40K |
| 2026-09-02 | ¥1,928.00 | -2.48% | ¥1,960.00 | ¥1,961.00 | ¥1,922.00 | 51.50K |
| 2026-09-01 | ¥1,977.00 | -0.30% | ¥1,985.00 | ¥1,996.00 | ¥1,969.00 | 19.40K |
| 2026-08-31 | ¥1,983.00 | +0.35% | ¥1,970.00 | ¥1,985.00 | ¥1,960.00 | 49.60K |
| 2026-08-28 | ¥1,976.00 | +0.36% | ¥1,977.00 | ¥1,984.00 | ¥1,956.00 | 24.50K |
| 2026-08-27 | ¥1,969.00 | -0.61% | ¥1,981.00 | ¥1,989.00 | ¥1,961.00 | 33.40K |
| 2026-08-26 | ¥1,981.00 | +0.46% | ¥1,973.00 | ¥2,000.00 | ¥1,973.00 | 17.20K |
| 2026-08-25 | ¥1,972.00 | -0.40% | ¥1,989.00 | ¥1,998.00 | ¥1,964.00 | 35.40K |
| 2026-08-24 | ¥1,980.00 | -1.05% | ¥1,998.00 | ¥2,010.00 | ¥1,973.00 | 29.70K |
| 2026-08-21 | ¥2,001.00 | +0.05% | ¥1,992.00 | ¥2,008.00 | ¥1,977.00 | 33.80K |
| 2026-08-20 | ¥2,000.00 | +2.46% | ¥1,974.00 | ¥2,000.00 | ¥1,960.00 | 57.90K |
| 2026-08-19 | ¥1,952.00 | -0.31% | ¥1,955.00 | ¥1,971.00 | ¥1,939.00 | 41.10K |
| 2026-08-18 | ¥1,958.00 | -0.61% | ¥1,985.00 | ¥1,988.00 | ¥1,947.00 | 68.30K |
| 2026-08-17 | ¥1,970.00 | +0.87% | ¥1,966.00 | ¥1,991.00 | ¥1,966.00 | 44.30K |
| 2026-08-14 | ¥1,953.00 | -0.51% | ¥1,963.00 | ¥2,004.00 | ¥1,950.00 | 48.90K |
| 2026-08-13 | ¥1,963.00 | +2.19% | ¥1,912.00 | ¥2,001.00 | ¥1,912.00 | 132.40K |
| 2026-08-12 | ¥1,921.00 | +0.79% | ¥1,913.00 | ¥1,945.00 | ¥1,904.00 | 100.20K |
| 2026-08-10 | ¥1,906.00 | +1.49% | ¥1,816.00 | ¥1,917.00 | ¥1,802.00 | 130.90K |
| 2026-08-07 | ¥1,878.00 | -2.09% | ¥1,926.00 | ¥1,926.00 | ¥1,869.00 | 83.70K |
| 2026-08-06 | ¥1,918.00 | -0.26% | ¥1,919.00 | ¥1,942.00 | ¥1,912.00 | 33.70K |
| 2026-08-05 | ¥1,923.00 | +0.63% | ¥1,911.00 | ¥1,942.00 | ¥1,911.00 | 45.10K |
| 2026-08-04 | ¥1,911.00 | -0.16% | ¥1,901.00 | ¥1,927.00 | ¥1,892.00 | 40.40K |
| 2026-08-03 | ¥1,914.00 | -0.98% | ¥1,927.00 | ¥1,927.00 | ¥1,875.00 | 33.20K |
| 2026-07-31 | ¥1,933.00 | +0.99% | ¥1,930.00 | ¥1,949.00 | ¥1,893.00 | 42.90K |
| 2026-07-30 | ¥1,914.00 | +0.37% | ¥1,881.00 | ¥1,928.00 | ¥1,866.00 | 50.60K |
| 2026-07-29 | ¥1,907.00 | +0.32% | ¥1,901.00 | ¥1,919.00 | ¥1,880.00 | 34.90K |
| 2026-07-28 | ¥1,901.00 | -1.09% | ¥1,922.00 | ¥1,930.00 | ¥1,893.00 | 37.40K |
| 2026-07-27 | ¥1,922.00 | +1.80% | ¥1,903.00 | ¥1,922.00 | ¥1,880.00 | 63.60K |
| 2026-07-24 | ¥1,888.00 | -1.67% | ¥1,920.00 | ¥1,920.00 | ¥1,877.00 | 35.20K |
| 2026-07-23 | ¥1,920.00 | -0.62% | ¥1,937.00 | ¥1,942.00 | ¥1,915.00 | 23.30K |
| 2026-07-22 | ¥1,932.00 | -0.46% | ¥1,947.00 | ¥1,962.00 | ¥1,930.00 | 28.40K |
| 2026-07-21 | ¥1,941.00 | +3.41% | ¥1,885.00 | ¥1,959.00 | ¥1,877.00 | 64.20K |
| 2026-07-17 | ¥1,877.00 | -2.44% | ¥1,924.00 | ¥1,933.00 | ¥1,856.00 | 127.40K |
| 2026-07-16 | ¥1,924.00 | -0.82% | ¥1,940.00 | ¥1,963.00 | ¥1,921.00 | 30.50K |
| 2026-07-15 | ¥1,940.00 | +1.78% | ¥1,916.00 | ¥1,940.00 | ¥1,910.00 | 35.50K |
| 2026-07-14 | ¥1,906.00 | +0.53% | ¥1,896.00 | ¥1,917.00 | ¥1,883.00 | 41.20K |
| 2026-07-13 | ¥1,896.00 | -0.11% | ¥1,907.00 | ¥1,926.00 | ¥1,875.00 | 88.50K |
| 2026-07-10 | ¥1,898.00 | +0.69% | ¥1,895.00 | ¥1,910.00 | ¥1,884.00 | 46.00K |
| 2026-07-09 | ¥1,885.00 | +0.80% | ¥1,870.00 | ¥1,887.00 | ¥1,851.00 | 22.40K |
| 2026-07-08 | ¥1,870.00 | -1.37% | ¥1,896.00 | ¥1,896.00 | ¥1,857.00 | 54.70K |
| 2026-07-07 | ¥1,896.00 | -0.05% | ¥1,903.00 | ¥1,927.00 | ¥1,896.00 | 47.70K |
| 2026-07-06 | ¥1,897.00 | +0.11% | ¥1,896.00 | ¥1,923.00 | ¥1,892.00 | 84.50K |
| 2026-07-03 | ¥1,895.00 | +2.32% | ¥1,859.00 | ¥1,895.00 | ¥1,859.00 | 50.00K |
| 2026-07-02 | ¥1,852.00 | +1.98% | ¥1,816.00 | ¥1,868.00 | ¥1,815.00 | 51.50K |
| 2026-07-01 | ¥1,816.00 | -0.38% | ¥1,834.00 | ¥1,834.00 | ¥1,799.00 | 39.50K |
| 2026-06-30 | ¥1,823.00 | +0.77% | ¥1,818.00 | ¥1,839.00 | ¥1,799.00 | 78.60K |
| 2026-06-29 | ¥1,809.00 | +1.46% | ¥1,800.00 | ¥1,821.00 | ¥1,792.00 | 54.80K |
| 2026-06-26 | ¥1,783.00 | -1.22% | ¥1,791.00 | ¥1,800.00 | ¥1,766.00 | 40.20K |
| 2026-06-25 | ¥1,805.00 | +1.35% | ¥1,773.00 | ¥1,811.00 | ¥1,773.00 | 29.10K |
| 2026-06-24 | ¥1,781.00 | +0.06% | ¥1,781.00 | ¥1,810.00 | ¥1,771.00 | 43.30K |
| 2026-06-23 | ¥1,780.00 | -1.93% | ¥1,801.00 | ¥1,810.00 | ¥1,780.00 | 35.80K |
| 2026-06-22 | ¥1,815.00 | +0.50% | ¥1,806.00 | ¥1,815.00 | ¥1,786.00 | 46.50K |
| 2026-06-19 | ¥1,806.00 | -0.99% | ¥1,828.00 | ¥1,840.00 | ¥1,786.00 | 56.20K |
| 2026-06-18 | ¥1,824.00 | +1.67% | ¥1,798.00 | ¥1,827.00 | ¥1,793.00 | 57.90K |
| 2026-06-17 | ¥1,794.00 | +2.22% | ¥1,759.00 | ¥1,808.00 | ¥1,759.00 | 49.40K |
| 2026-06-16 | ¥1,755.00 | -1.57% | ¥1,782.00 | ¥1,782.00 | ¥1,748.00 | 35.90K |
| 2026-06-15 | ¥1,783.00 | +3.30% | ¥1,750.00 | ¥1,787.00 | ¥1,746.00 | 50.00K |
| 2026-06-12 | ¥1,726.00 | +2.25% | ¥1,715.00 | ¥1,730.00 | ¥1,705.00 | 71.50K |
| 2026-06-11 | ¥1,688.00 | -2.93% | ¥1,736.00 | ¥1,736.00 | ¥1,686.00 | 90.00K |
| 2026-06-10 | ¥1,739.00 | +1.46% | ¥1,715.00 | ¥1,747.00 | ¥1,715.00 | 68.40K |
| 2026-06-09 | ¥1,714.00 | -0.98% | ¥1,744.00 | ¥1,754.00 | ¥1,702.00 | 56.10K |
| 2026-06-08 | ¥1,731.00 | -0.80% | ¥1,738.00 | ¥1,779.00 | ¥1,713.00 | 90.50K |
| 2026-06-05 | ¥1,745.00 | +3.32% | ¥1,705.00 | ¥1,751.00 | ¥1,705.00 | 89.60K |
| 2026-06-04 | ¥1,689.00 | -1.23% | ¥1,704.00 | ¥1,704.00 | ¥1,676.00 | 95.60K |
| 2026-06-03 | ¥1,710.00 | -1.04% | ¥1,734.00 | ¥1,734.00 | ¥1,701.00 | 65.60K |
| 2026-06-02 | ¥1,728.00 | -1.87% | ¥1,761.00 | ¥1,763.00 | ¥1,697.00 | 142.20K |
| 2026-06-01 | ¥1,761.00 | -2.17% | ¥1,800.00 | ¥1,806.00 | ¥1,746.00 | 122.90K |
| 2026-05-29 | ¥1,800.00 | -0.17% | ¥1,816.00 | ¥1,822.00 | ¥1,800.00 | 66.20K |
| 2026-05-28 | ¥1,803.00 | -0.66% | ¥1,819.00 | ¥1,830.00 | ¥1,790.00 | 34.70K |
| 2026-05-27 | ¥1,815.00 | -0.44% | ¥1,834.00 | ¥1,834.00 | ¥1,790.00 | 35.90K |
| 2026-05-26 | ¥1,823.00 | +0.44% | ¥1,815.00 | ¥1,862.00 | ¥1,796.00 | 63.90K |
| 2026-05-25 | ¥1,815.00 | -0.49% | ¥1,825.00 | ¥1,833.00 | ¥1,791.00 | 64.70K |