GMO GlobalSign Holdings K.K. 3788
TSE · Japan · Technology Services
¥1,964.00-9.00 (-0.46%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,962.00 | -0.56% | ¥1,951.00 | ¥1,980.00 | ¥1,941.00 | 12.60K |
| 2026-10-01 | ¥1,973.00 | -0.95% | ¥1,979.00 | ¥1,986.00 | ¥1,966.00 | 30.20K |
| 2026-09-30 | ¥1,992.00 | +0.05% | ¥1,979.00 | ¥2,012.00 | ¥1,975.00 | 32.40K |
| 2026-09-29 | ¥1,991.00 | -1.53% | ¥2,007.00 | ¥2,024.00 | ¥1,983.00 | 25.40K |
| 2026-09-28 | ¥2,022.00 | -1.80% | ¥2,047.00 | ¥2,052.00 | ¥2,006.00 | 27.90K |
| 2026-09-25 | ¥2,059.00 | +2.80% | ¥2,010.00 | ¥2,063.00 | ¥2,004.00 | 39.60K |
| 2026-09-24 | ¥2,003.00 | -0.69% | ¥2,000.00 | ¥2,040.00 | ¥1,988.00 | 45.90K |
| 2026-09-18 | ¥2,017.00 | +1.05% | ¥2,022.00 | ¥2,047.00 | ¥1,980.00 | 214.40K |
| 2026-09-17 | ¥1,996.00 | -0.25% | ¥2,003.00 | ¥2,025.00 | ¥1,993.00 | 25.20K |
| 2026-09-16 | ¥2,001.00 | +0.86% | ¥1,984.00 | ¥2,025.00 | ¥1,984.00 | 35.10K |
| 2026-09-15 | ¥1,984.00 | +2.53% | ¥1,950.00 | ¥1,991.00 | ¥1,946.00 | 42.50K |
| 2026-09-14 | ¥1,935.00 | +2.44% | ¥1,870.00 | ¥1,942.00 | ¥1,870.00 | 22.00K |
| 2026-09-11 | ¥1,889.00 | +0.05% | ¥1,858.00 | ¥1,903.00 | ¥1,858.00 | 28.20K |
| 2026-09-10 | ¥1,888.00 | +0.32% | ¥1,881.00 | ¥1,892.00 | ¥1,858.00 | 26.90K |
| 2026-09-09 | ¥1,882.00 | -2.49% | ¥1,915.00 | ¥1,916.00 | ¥1,882.00 | 37.30K |
| 2026-09-08 | ¥1,930.00 | -2.33% | ¥1,965.00 | ¥1,970.00 | ¥1,930.00 | 30.00K |
| 2026-09-07 | ¥1,976.00 | -0.65% | ¥1,988.00 | ¥1,990.00 | ¥1,964.00 | 22.80K |
| 2026-09-04 | ¥1,989.00 | +1.02% | ¥1,962.00 | ¥2,005.00 | ¥1,962.00 | 18.90K |
| 2026-09-03 | ¥1,969.00 | -0.56% | ¥1,999.00 | ¥2,009.00 | ¥1,964.00 | 30.40K |
| 2026-09-02 | ¥1,980.00 | -5.04% | ¥2,050.00 | ¥2,050.00 | ¥1,980.00 | 40.00K |
| 2026-09-01 | ¥2,085.00 | -2.52% | ¥2,114.00 | ¥2,129.00 | ¥2,075.00 | 38.90K |
| 2026-08-31 | ¥2,139.00 | +0.66% | ¥2,103.00 | ¥2,149.00 | ¥2,102.00 | 17.40K |
| 2026-08-28 | ¥2,125.00 | +2.11% | ¥2,072.00 | ¥2,133.00 | ¥2,072.00 | 28.80K |
| 2026-08-27 | ¥2,081.00 | -1.00% | ¥2,074.00 | ¥2,110.00 | ¥2,066.00 | 22.90K |
| 2026-08-26 | ¥2,102.00 | +0.19% | ¥2,098.00 | ¥2,146.00 | ¥2,085.00 | 19.50K |
| 2026-08-25 | ¥2,098.00 | +0.62% | ¥2,108.00 | ¥2,108.00 | ¥2,070.00 | 22.20K |
| 2026-08-24 | ¥2,085.00 | -1.65% | ¥2,141.00 | ¥2,143.00 | ¥2,078.00 | 27.30K |
| 2026-08-21 | ¥2,120.00 | -3.33% | ¥2,187.00 | ¥2,187.00 | ¥2,101.00 | 29.40K |
| 2026-08-20 | ¥2,193.00 | +7.08% | ¥2,051.00 | ¥2,193.00 | ¥2,048.00 | 60.90K |
| 2026-08-19 | ¥2,048.00 | -1.06% | ¥2,082.00 | ¥2,091.00 | ¥2,015.00 | 64.40K |
| 2026-08-18 | ¥2,070.00 | -4.61% | ¥2,137.00 | ¥2,137.00 | ¥2,062.00 | 94.80K |
| 2026-08-17 | ¥2,170.00 | -7.07% | ¥2,344.00 | ¥2,368.00 | ¥2,139.00 | 126.30K |
| 2026-08-14 | ¥2,335.00 | -0.38% | ¥2,094.00 | ¥2,401.00 | ¥2,045.00 | 160.90K |
| 2026-08-13 | ¥2,344.00 | +1.56% | ¥2,307.00 | ¥2,368.00 | ¥2,271.00 | 71.30K |
| 2026-08-12 | ¥2,308.00 | +0.96% | ¥2,270.00 | ¥2,310.00 | ¥2,261.00 | 27.00K |
| 2026-08-10 | ¥2,286.00 | -0.78% | ¥2,328.00 | ¥2,335.00 | ¥2,270.00 | 27.80K |
| 2026-08-07 | ¥2,304.00 | +2.54% | ¥2,250.00 | ¥2,321.00 | ¥2,247.00 | 35.20K |
| 2026-08-06 | ¥2,247.00 | +0.54% | ¥2,220.00 | ¥2,279.00 | ¥2,216.00 | 49.00K |
| 2026-08-05 | ¥2,235.00 | +0.40% | ¥2,209.00 | ¥2,247.00 | ¥2,195.00 | 22.40K |
| 2026-08-04 | ¥2,226.00 | -0.85% | ¥2,228.00 | ¥2,256.00 | ¥2,197.00 | 34.60K |
| 2026-08-03 | ¥2,245.00 | -2.09% | ¥2,281.00 | ¥2,281.00 | ¥2,220.00 | 29.70K |
| 2026-07-31 | ¥2,293.00 | -0.56% | ¥2,306.00 | ¥2,337.00 | ¥2,253.00 | 33.20K |
| 2026-07-30 | ¥2,306.00 | +1.36% | ¥2,275.00 | ¥2,330.00 | ¥2,257.00 | 33.70K |
| 2026-07-29 | ¥2,275.00 | +4.50% | ¥2,180.00 | ¥2,278.00 | ¥2,158.00 | 44.80K |
| 2026-07-28 | ¥2,177.00 | -2.11% | ¥2,222.00 | ¥2,240.00 | ¥2,171.00 | 29.20K |
| 2026-07-27 | ¥2,224.00 | +2.16% | ¥2,204.00 | ¥2,228.00 | ¥2,190.00 | 18.40K |
| 2026-07-24 | ¥2,177.00 | -1.36% | ¥2,198.00 | ¥2,213.00 | ¥2,159.00 | 27.90K |
| 2026-07-23 | ¥2,207.00 | +1.47% | ¥2,200.00 | ¥2,215.00 | ¥2,150.00 | 30.30K |
| 2026-07-22 | ¥2,175.00 | +0.46% | ¥2,181.00 | ¥2,187.00 | ¥2,139.00 | 25.50K |
| 2026-07-21 | ¥2,165.00 | +1.22% | ¥2,171.00 | ¥2,175.00 | ¥2,151.00 | 20.80K |
| 2026-07-17 | ¥2,139.00 | -0.74% | ¥2,155.00 | ¥2,189.00 | ¥2,115.00 | 38.30K |
| 2026-07-16 | ¥2,155.00 | -2.40% | ¥2,187.00 | ¥2,211.00 | ¥2,154.00 | 15.40K |
| 2026-07-15 | ¥2,208.00 | +1.05% | ¥2,185.00 | ¥2,208.00 | ¥2,154.00 | 20.30K |
| 2026-07-14 | ¥2,185.00 | +1.96% | ¥2,150.00 | ¥2,203.00 | ¥2,150.00 | 28.60K |
| 2026-07-13 | ¥2,143.00 | -2.19% | ¥2,191.00 | ¥2,207.00 | ¥2,143.00 | 35.50K |
| 2026-07-10 | ¥2,191.00 | -0.32% | ¥2,201.00 | ¥2,216.00 | ¥2,179.00 | 27.60K |
| 2026-07-09 | ¥2,198.00 | +0.14% | ¥2,172.00 | ¥2,214.00 | ¥2,167.00 | 28.90K |
| 2026-07-08 | ¥2,195.00 | +1.48% | ¥2,180.00 | ¥2,220.00 | ¥2,169.00 | 43.60K |
| 2026-07-07 | ¥2,163.00 | +1.88% | ¥2,145.00 | ¥2,182.00 | ¥2,133.00 | 31.90K |
| 2026-07-06 | ¥2,123.00 | +3.97% | ¥2,046.00 | ¥2,126.00 | ¥2,046.00 | 32.70K |
| 2026-07-03 | ¥2,042.00 | -0.87% | ¥2,070.00 | ¥2,080.00 | ¥2,032.00 | 33.30K |
| 2026-07-02 | ¥2,060.00 | +4.89% | ¥1,969.00 | ¥2,101.00 | ¥1,969.00 | 65.10K |
| 2026-07-01 | ¥1,964.00 | +0.05% | ¥1,960.00 | ¥1,986.00 | ¥1,951.00 | 21.40K |
| 2026-06-30 | ¥1,963.00 | +1.24% | ¥1,974.00 | ¥1,974.00 | ¥1,940.00 | 26.90K |
| 2026-06-29 | ¥1,939.00 | +1.25% | ¥1,954.00 | ¥1,995.00 | ¥1,930.00 | 34.00K |
| 2026-06-26 | ¥1,915.00 | -0.88% | ¥1,932.00 | ¥1,949.00 | ¥1,915.00 | 19.60K |
| 2026-06-25 | ¥1,932.00 | -0.10% | ¥1,934.00 | ¥1,983.00 | ¥1,932.00 | 41.50K |
| 2026-06-24 | ¥1,934.00 | -1.48% | ¥1,963.00 | ¥1,990.00 | ¥1,927.00 | 26.00K |
| 2026-06-23 | ¥1,963.00 | -1.60% | ¥1,989.00 | ¥2,002.00 | ¥1,963.00 | 26.80K |
| 2026-06-22 | ¥1,995.00 | +0.15% | ¥1,999.00 | ¥2,044.00 | ¥1,961.00 | 32.40K |
| 2026-06-19 | ¥1,992.00 | +2.57% | ¥1,952.00 | ¥2,005.00 | ¥1,952.00 | 27.30K |
| 2026-06-18 | ¥1,942.00 | +0.78% | ¥1,962.00 | ¥1,977.00 | ¥1,942.00 | 29.20K |
| 2026-06-17 | ¥1,927.00 | +1.64% | ¥1,899.00 | ¥1,962.00 | ¥1,899.00 | 18.10K |
| 2026-06-16 | ¥1,896.00 | -2.02% | ¥1,919.00 | ¥1,919.00 | ¥1,867.00 | 33.10K |
| 2026-06-15 | ¥1,935.00 | +1.26% | ¥1,951.00 | ¥1,967.00 | ¥1,920.00 | 32.70K |
| 2026-06-12 | ¥1,911.00 | +0.37% | ¥1,905.00 | ¥1,952.00 | ¥1,891.00 | 28.00K |
| 2026-06-11 | ¥1,904.00 | -3.25% | ¥1,928.00 | ¥1,928.00 | ¥1,885.00 | 24.30K |
| 2026-06-10 | ¥1,968.00 | -2.72% | ¥2,023.00 | ¥2,023.00 | ¥1,942.00 | 40.70K |
| 2026-06-09 | ¥2,023.00 | +7.43% | ¥1,949.00 | ¥2,047.00 | ¥1,942.00 | 67.40K |
| 2026-06-08 | ¥1,883.00 | -1.98% | ¥1,881.00 | ¥1,910.00 | ¥1,867.00 | 33.80K |
| 2026-06-05 | ¥1,921.00 | +0.79% | ¥1,904.00 | ¥1,941.00 | ¥1,903.00 | 20.50K |
| 2026-06-04 | ¥1,906.00 | -0.78% | ¥1,920.00 | ¥1,938.00 | ¥1,881.00 | 23.20K |
| 2026-06-03 | ¥1,921.00 | -0.21% | ¥1,898.00 | ¥1,936.00 | ¥1,856.00 | 30.10K |
| 2026-06-02 | ¥1,925.00 | -0.47% | ¥1,948.00 | ¥1,948.00 | ¥1,882.00 | 20.80K |
| 2026-06-01 | ¥1,934.00 | +1.36% | ¥1,908.00 | ¥1,950.00 | ¥1,907.00 | 32.20K |
| 2026-05-29 | ¥1,908.00 | +0.10% | ¥1,919.00 | ¥1,970.00 | ¥1,908.00 | 21.20K |
| 2026-05-28 | ¥1,906.00 | -1.09% | ¥1,905.00 | ¥1,915.00 | ¥1,874.00 | 22.20K |
| 2026-05-27 | ¥1,927.00 | -2.33% | ¥1,973.00 | ¥1,982.00 | ¥1,920.00 | 24.40K |
| 2026-05-26 | ¥1,973.00 | +4.67% | ¥1,890.00 | ¥1,980.00 | ¥1,870.00 | 51.60K |
| 2026-05-25 | ¥1,885.00 | +0.59% | ¥1,894.00 | ¥1,894.00 | ¥1,849.00 | 28.80K |