Global Communication Planning Co.Ltd. 4073
TSE · Japan · Commercial Services
¥683.00-10.00 (-1.44%)
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 | ¥683.00 | -1.44% | ¥693.00 | ¥739.00 | ¥624.00 | 843.70K |
| 2026-10-01 | ¥693.00 | -11.49% | ¥690.00 | ¥730.00 | ¥657.00 | 439.90K |
| 2026-09-30 | ¥783.00 | +14.64% | ¥713.00 | ¥783.00 | ¥655.00 | 677.50K |
| 2026-09-29 | ¥683.00 | -7.33% | ¥827.00 | ¥875.00 | ¥683.00 | 806.40K |
| 2026-09-28 | ¥737.00 | +15.70% | ¥687.00 | ¥737.00 | ¥687.00 | 649.90K |
| 2026-09-25 | ¥637.00 | -1.85% | ¥669.00 | ¥749.00 | ¥611.00 | 1.18M |
| 2026-09-24 | ¥649.00 | +18.21% | ¥540.00 | ¥649.00 | ¥528.00 | 628.40K |
| 2026-09-18 | ¥549.00 | 0.00% | ¥639.00 | ¥649.00 | ¥549.00 | 606.90K |
| 2026-09-17 | ¥549.00 | +17.06% | ¥465.00 | ¥549.00 | ¥465.00 | 119.00K |
| 2026-09-16 | ¥469.00 | +0.21% | ¥470.00 | ¥473.00 | ¥469.00 | 4.30K |
| 2026-09-15 | ¥468.00 | +0.86% | ¥462.00 | ¥468.00 | ¥462.00 | 2.60K |
| 2026-09-14 | ¥464.00 | -0.43% | ¥462.00 | ¥464.00 | ¥460.00 | 4.60K |
| 2026-09-11 | ¥466.00 | -1.48% | ¥465.00 | ¥470.00 | ¥463.00 | 2.10K |
| 2026-09-10 | ¥473.00 | -0.42% | ¥471.00 | ¥473.00 | ¥460.00 | 10.30K |
| 2026-09-09 | ¥475.00 | -2.86% | ¥486.00 | ¥486.00 | ¥466.00 | 25.60K |
| 2026-09-08 | ¥489.00 | -0.20% | ¥490.00 | ¥494.00 | ¥485.00 | 3.20K |
| 2026-09-07 | ¥490.00 | -0.20% | ¥491.00 | ¥496.00 | ¥486.00 | 8.30K |
| 2026-09-04 | ¥491.00 | +1.03% | ¥492.00 | ¥500.00 | ¥491.00 | 5.70K |
| 2026-09-03 | ¥486.00 | -0.41% | ¥492.00 | ¥497.00 | ¥484.00 | 10.70K |
| 2026-09-02 | ¥488.00 | -3.56% | ¥507.00 | ¥507.00 | ¥488.00 | 14.30K |
| 2026-09-01 | ¥506.00 | 0.00% | ¥500.00 | ¥508.00 | ¥499.00 | 11.50K |
| 2026-08-31 | ¥506.00 | -0.20% | ¥507.00 | ¥511.00 | ¥502.00 | 16.70K |
| 2026-08-28 | ¥507.00 | +2.42% | ¥496.00 | ¥507.00 | ¥496.00 | 7.00K |
| 2026-08-27 | ¥495.00 | +1.23% | ¥491.00 | ¥498.00 | ¥490.00 | 8.00K |
| 2026-08-26 | ¥489.00 | -0.81% | ¥498.00 | ¥500.00 | ¥488.00 | 17.80K |
| 2026-08-25 | ¥493.00 | -0.60% | ¥500.00 | ¥508.00 | ¥491.00 | 28.00K |
| 2026-08-24 | ¥496.00 | +2.90% | ¥486.00 | ¥519.00 | ¥483.00 | 147.90K |
| 2026-08-21 | ¥482.00 | -3.60% | ¥496.00 | ¥496.00 | ¥476.00 | 41.40K |
| 2026-08-20 | ¥500.00 | -0.99% | ¥495.00 | ¥503.00 | ¥484.00 | 42.20K |
| 2026-08-19 | ¥505.00 | -4.17% | ¥537.00 | ¥537.00 | ¥499.00 | 37.80K |
| 2026-08-18 | ¥527.00 | +3.94% | ¥511.00 | ¥527.00 | ¥499.00 | 35.20K |
| 2026-08-17 | ¥507.00 | -11.05% | ¥540.00 | ¥540.00 | ¥502.00 | 77.40K |
| 2026-08-14 | ¥570.00 | +5.17% | ¥550.00 | ¥579.00 | ¥533.00 | 64.80K |
| 2026-08-13 | ¥542.00 | +0.37% | ¥548.00 | ¥554.00 | ¥528.00 | 34.60K |
| 2026-08-12 | ¥540.00 | +0.93% | ¥535.00 | ¥553.00 | ¥524.00 | 44.20K |
| 2026-08-10 | ¥535.00 | -5.48% | ¥540.00 | ¥588.00 | ¥528.00 | 144.60K |
| 2026-08-07 | ¥566.00 | -2.25% | ¥529.00 | ¥610.00 | ¥526.00 | 528.10K |
| 2026-08-06 | ¥579.00 | -20.58% | ¥579.00 | ¥579.00 | ¥579.00 | 10.50K |
| 2026-08-05 | ¥729.00 | +15.90% | ¥729.00 | ¥729.00 | ¥729.00 | 166.80K |
| 2026-08-04 | ¥629.00 | +18.90% | ¥530.00 | ¥629.00 | ¥518.00 | 871.50K |
| 2026-08-03 | ¥529.00 | +17.82% | ¥450.00 | ¥529.00 | ¥450.00 | 189.40K |
| 2026-07-31 | ¥449.00 | -1.10% | ¥457.00 | ¥460.00 | ¥446.00 | 9.10K |
| 2026-07-30 | ¥454.00 | +1.57% | ¥440.00 | ¥454.00 | ¥440.00 | 3.50K |
| 2026-07-29 | ¥447.00 | -1.97% | ¥452.00 | ¥453.00 | ¥446.00 | 3.30K |
| 2026-07-28 | ¥456.00 | -3.80% | ¥470.00 | ¥470.00 | ¥444.00 | 13.70K |
| 2026-07-27 | ¥474.00 | -4.82% | ¥490.00 | ¥490.00 | ¥467.00 | 11.20K |
| 2026-07-24 | ¥498.00 | +3.75% | ¥496.00 | ¥522.00 | ¥468.00 | 48.40K |
| 2026-07-23 | ¥480.00 | -6.98% | ¥546.00 | ¥556.00 | ¥480.00 | 241.90K |
| 2026-07-22 | ¥516.00 | +18.35% | ¥516.00 | ¥516.00 | ¥516.00 | 6.70K |
| 2026-07-21 | ¥436.00 | +1.87% | ¥428.00 | ¥436.00 | ¥428.00 | 5.30K |
| 2026-07-17 | ¥428.00 | -3.17% | ¥437.00 | ¥450.00 | ¥423.00 | 2.20K |
| 2026-07-16 | ¥442.00 | -1.78% | ¥445.00 | ¥445.00 | ¥442.00 | 900 |
| 2026-07-15 | ¥450.00 | +1.81% | ¥448.00 | ¥450.00 | ¥448.00 | 1.70K |
| 2026-07-14 | ¥442.00 | 0.00% | ¥442.00 | ¥442.00 | ¥442.00 | 200 |
| 2026-07-13 | ¥442.00 | +1.61% | ¥442.00 | ¥442.00 | ¥442.00 | 100 |
| 2026-07-10 | ¥435.00 | +0.23% | ¥434.00 | ¥442.00 | ¥434.00 | 6.20K |
| 2026-07-09 | ¥434.00 | +0.23% | ¥433.00 | ¥434.00 | ¥433.00 | 500 |
| 2026-07-08 | ¥433.00 | 0.00% | ¥433.00 | ¥433.00 | ¥433.00 | 100 |
| 2026-07-07 | ¥433.00 | -0.92% | ¥434.00 | ¥434.00 | ¥433.00 | 400 |
| 2026-07-06 | ¥437.00 | +1.39% | ¥431.00 | ¥437.00 | ¥431.00 | 2.70K |
| 2026-07-03 | ¥431.00 | -0.69% | ¥430.00 | ¥431.00 | ¥427.00 | 1.70K |
| 2026-07-02 | ¥434.00 | +0.46% | ¥430.00 | ¥434.00 | ¥430.00 | 1.50K |
| 2026-07-01 | ¥432.00 | +2.37% | ¥422.00 | ¥432.00 | ¥418.00 | 4.40K |
| 2026-06-30 | ¥422.00 | -0.94% | ¥422.00 | ¥422.00 | ¥422.00 | 1.10K |
| 2026-06-29 | ¥426.00 | +1.91% | ¥426.00 | ¥427.00 | ¥426.00 | 700 |
| 2026-06-26 | ¥418.00 | -2.11% | ¥420.00 | ¥420.00 | ¥418.00 | 1.50K |
| 2026-06-25 | ¥427.00 | +2.89% | ¥416.00 | ¥427.00 | ¥414.00 | 1.70K |
| 2026-06-24 | ¥415.00 | -0.72% | ¥424.00 | ¥424.00 | ¥415.00 | 600 |
| 2026-06-23 | ¥418.00 | -1.88% | ¥422.00 | ¥422.00 | ¥418.00 | 1.40K |
| 2026-06-22 | ¥426.00 | +1.19% | ¥426.00 | ¥426.00 | ¥426.00 | 100 |
| 2026-06-19 | ¥421.00 | 0.00% | ¥421.00 | ¥431.00 | ¥421.00 | 500 |
| 2026-06-18 | ¥421.00 | -0.94% | ¥425.00 | ¥425.00 | ¥420.00 | 900 |
| 2026-06-17 | ¥425.00 | +0.47% | ¥418.00 | ¥431.00 | ¥418.00 | 5.00K |
| 2026-06-16 | ¥423.00 | -0.47% | ¥425.00 | ¥426.00 | ¥423.00 | 2.60K |
| 2026-06-15 | ¥425.00 | -0.23% | ¥428.00 | ¥428.00 | ¥422.00 | 1.10K |
| 2026-06-12 | ¥426.00 | -0.47% | ¥429.00 | ¥429.00 | ¥426.00 | 3.50K |
| 2026-06-11 | ¥428.00 | -0.70% | ¥428.00 | ¥428.00 | ¥424.00 | 3.50K |
| 2026-06-10 | ¥431.00 | +0.94% | ¥443.00 | ¥443.00 | ¥431.00 | 1.30K |
| 2026-06-09 | ¥427.00 | -1.84% | ¥435.00 | ¥435.00 | ¥427.00 | 2.10K |
| 2026-06-08 | ¥435.00 | -1.36% | ¥446.00 | ¥446.00 | ¥435.00 | 1.40K |
| 2026-06-05 | ¥441.00 | +2.08% | ¥436.00 | ¥441.00 | ¥421.00 | 6.50K |
| 2026-06-04 | ¥432.00 | 0.00% | ¥440.00 | ¥444.00 | ¥428.00 | 6.90K |
| 2026-06-03 | ¥432.00 | -9.81% | ¥479.00 | ¥479.00 | ¥420.00 | 35.40K |
| 2026-06-02 | ¥479.00 | -1.84% | ¥488.00 | ¥488.00 | ¥471.00 | 3.80K |
| 2026-06-01 | ¥488.00 | -1.21% | ¥494.00 | ¥494.00 | ¥479.00 | 16.80K |
| 2026-05-29 | ¥494.00 | -1.00% | ¥499.00 | ¥501.00 | ¥494.00 | 2.00K |
| 2026-05-28 | ¥499.00 | +0.81% | ¥495.00 | ¥499.00 | ¥494.00 | 1.00K |
| 2026-05-27 | ¥495.00 | -1.59% | ¥503.00 | ¥503.00 | ¥495.00 | 600 |
| 2026-05-26 | ¥503.00 | +0.20% | ¥503.00 | ¥503.00 | ¥503.00 | 700 |
| 2026-05-25 | ¥502.00 | +1.62% | ¥502.00 | ¥505.00 | ¥502.00 | 1.30K |