UK markets close in 5 hours 48 minutes

GMO GlobalSign Holdings K.K. (3788.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,010.00-10.00 (-0.33%)
At close: 03:15PM JST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20243,015.003,060.002,992.003,010.003,010.0021,300
04 Jun 20242,963.003,020.002,950.003,020.003,020.0034,300
03 Jun 20242,950.002,955.002,907.002,940.002,940.0018,700
31 May 20242,826.002,920.002,826.002,920.002,920.0027,000
30 May 20242,774.002,818.002,751.002,818.002,818.0019,700
29 May 20242,786.002,802.002,752.002,771.002,771.0011,900
28 May 20242,836.002,861.002,790.002,798.002,798.0012,400
27 May 20242,861.002,882.002,805.002,835.002,835.0017,500
24 May 20242,784.002,870.002,771.002,861.002,861.0016,100
23 May 20242,843.002,875.002,803.002,818.002,818.0015,500
22 May 20242,925.002,970.002,848.002,864.002,864.0022,000
21 May 20242,967.002,979.002,915.002,924.002,924.0020,500
20 May 20242,867.002,980.002,850.002,964.002,964.0028,800
17 May 20242,812.002,898.002,768.002,855.002,855.0023,700
16 May 20242,800.002,846.002,762.002,797.002,797.0020,000
15 May 20242,902.002,917.002,817.002,817.002,817.0021,900
14 May 20242,829.002,886.002,799.002,876.002,876.0028,500
13 May 20242,700.002,847.002,692.002,805.002,805.0046,500
10 May 20242,689.002,712.002,670.002,712.002,712.0025,500
09 May 20242,668.002,709.002,635.002,686.002,686.0013,100
08 May 20242,681.002,755.002,668.002,668.002,668.0019,500
07 May 20242,620.002,700.002,620.002,692.002,692.0021,300
02 May 20242,664.002,673.002,609.002,613.002,613.0021,600
01 May 20242,696.002,696.002,660.002,664.002,664.0012,900
30 Apr 20242,749.002,749.002,709.002,712.002,712.0014,600
26 Apr 20242,631.002,709.002,618.002,706.002,706.0026,100
25 Apr 20242,652.002,681.002,635.002,641.002,641.0023,100
24 Apr 20242,743.002,743.002,702.002,702.002,702.0017,800
23 Apr 20242,732.002,756.002,690.002,702.002,702.0014,400
22 Apr 20242,720.002,765.002,717.002,725.002,725.0022,400
19 Apr 20242,761.002,765.002,650.002,680.002,680.0028,800
18 Apr 20242,780.002,790.002,721.002,740.002,740.0028,200
17 Apr 20242,813.002,819.002,765.002,782.002,782.0023,400
16 Apr 20242,800.002,836.002,771.002,782.002,782.0023,400
15 Apr 20242,815.002,874.002,783.002,850.002,850.0033,600
12 Apr 20242,872.002,918.002,830.002,833.002,833.0024,700
11 Apr 20242,932.002,941.002,850.002,877.002,877.0031,400
10 Apr 20242,992.003,040.002,953.002,953.002,953.0014,300
09 Apr 20242,991.003,015.002,943.002,988.002,988.0033,000
08 Apr 20242,903.003,030.002,903.002,983.002,983.0042,500
05 Apr 20242,899.002,943.002,883.002,894.002,894.0023,200
04 Apr 20242,969.002,985.002,912.002,953.002,953.0026,400
03 Apr 20242,995.003,005.002,927.002,960.002,960.0047,200
02 Apr 20243,175.003,175.003,060.003,065.003,065.0031,900
01 Apr 20243,200.003,300.003,190.003,200.003,200.0073,300
29 Mar 20243,010.003,120.002,995.003,120.003,120.0017,800
28 Mar 20243,070.003,075.002,990.002,995.002,995.0024,500
27 Mar 20243,145.003,145.003,040.003,050.003,050.0030,300
26 Mar 20243,035.003,125.003,035.003,115.003,115.0034,200
25 Mar 20243,100.003,200.003,100.003,105.003,105.0060,300
22 Mar 20243,010.003,045.002,950.003,045.003,045.0043,500
21 Mar 20242,984.003,020.002,969.002,979.002,979.0027,400
19 Mar 20242,992.003,000.002,921.002,940.002,940.0035,900
18 Mar 20242,884.002,957.002,853.002,957.002,957.0044,900
15 Mar 20242,840.002,855.002,791.002,834.002,834.0018,700
14 Mar 20242,916.002,920.002,787.002,852.002,852.0046,100
13 Mar 20242,882.002,980.002,833.002,916.002,916.0058,100
12 Mar 20242,792.002,874.002,784.002,871.002,871.0036,900
11 Mar 20242,783.002,863.002,783.002,814.002,814.0033,700
08 Mar 20242,766.002,873.002,766.002,830.002,830.0045,600
07 Mar 20242,751.002,780.002,721.002,765.002,765.0031,400
06 Mar 20242,700.002,815.002,680.002,742.002,742.0034,700
05 Mar 20242,800.002,820.002,690.002,724.002,724.0053,600
04 Mar 20242,793.002,892.002,729.002,836.002,836.0054,700
01 Mar 20242,847.002,890.002,790.002,793.002,793.0031,200
29 Feb 20242,820.002,856.002,801.002,827.002,827.0026,500
28 Feb 20242,831.002,890.002,804.002,843.002,843.0035,200
27 Feb 20242,850.002,866.002,780.002,853.002,853.0034,600
26 Feb 20242,715.002,868.002,660.002,850.002,850.0054,600
22 Feb 20242,750.002,759.002,688.002,688.002,688.0026,800
21 Feb 20242,725.002,744.002,695.002,724.002,724.0028,400
20 Feb 20242,767.002,800.002,752.002,765.002,765.0015,500
19 Feb 20242,748.002,773.002,713.002,750.002,750.0035,100
16 Feb 20242,698.002,783.002,698.002,773.002,773.0030,100
15 Feb 20242,662.002,704.002,615.002,672.002,672.0035,600
14 Feb 20242,744.002,749.002,624.002,667.002,667.0039,700
13 Feb 20242,723.002,804.002,717.002,770.002,770.0037,300
09 Feb 20242,729.002,789.002,721.002,735.002,735.0018,800
08 Feb 20242,738.002,773.002,704.002,754.002,754.0018,600
07 Feb 20242,794.002,798.002,722.002,749.002,749.0019,500
06 Feb 20242,821.002,821.002,754.002,789.002,789.0023,500
05 Feb 20242,776.002,875.002,768.002,842.002,842.0027,400
02 Feb 20242,748.002,826.002,748.002,776.002,776.0022,000
01 Feb 20242,802.002,802.002,734.002,761.002,761.0019,900
31 Jan 20242,806.002,840.002,775.002,840.002,840.0020,300
30 Jan 20242,872.002,872.002,815.002,820.002,820.0017,600
29 Jan 20242,898.002,898.002,817.002,838.002,838.0020,500
26 Jan 20242,819.002,880.002,806.002,848.002,848.0035,800
25 Jan 20242,740.002,836.002,714.002,835.002,835.0024,700
24 Jan 20242,806.002,820.002,728.002,742.002,742.0020,900
23 Jan 20242,848.002,870.002,785.002,806.002,806.0035,000
22 Jan 20242,709.002,835.002,687.002,810.002,810.0051,500
19 Jan 20242,658.002,753.002,655.002,659.002,659.0070,200
18 Jan 20242,701.002,740.002,658.002,688.002,688.0034,300
17 Jan 20242,737.002,795.002,721.002,721.002,721.0031,500
16 Jan 20242,760.002,840.002,722.002,784.002,784.0037,200
15 Jan 20242,760.002,760.002,722.002,728.002,728.005,100
12 Jan 20242,735.002,781.002,712.002,748.002,748.0028,700
11 Jan 20242,770.002,783.002,732.002,768.002,768.0029,000
10 Jan 20242,761.002,776.002,734.002,745.002,745.0031,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...