UK markets open in 4 hours 17 minutes
NIKKEI 225
39,709.16 +536.01 (+1.37%) HANG SENG
18,094.32 +21.42 (+0.12%) CRUDE OIL
81.07 +0.24 (+0.30%) GOLD FUTURES
2,331.30 +0.50 (+0.02%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,983.89 +1,291.71 (+2.71%)
Global Information, Inc. (4171.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:44AM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,415.00 | 1,423.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,500 |
| 25 Jun 2024 | 1,410.00 | 1,414.00 | 1,402.00 | 1,414.00 | 1,414.00 | 5,500 |
| 24 Jun 2024 | 1,413.00 | 1,418.00 | 1,410.00 | 1,414.00 | 1,414.00 | 5,000 |
| 21 Jun 2024 | 1,410.00 | 1,418.00 | 1,409.00 | 1,418.00 | 1,418.00 | 1,800 |
| 20 Jun 2024 | 1,403.00 | 1,414.00 | 1,403.00 | 1,414.00 | 1,414.00 | 2,900 |
| 19 Jun 2024 | 1,425.00 | 1,425.00 | 1,402.00 | 1,404.00 | 1,404.00 | 2,700 |
| 18 Jun 2024 | 1,400.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 6,800 |
| 17 Jun 2024 | 1,400.00 | 1,402.00 | 1,398.00 | 1,398.00 | 1,398.00 | 2,400 |
| 14 Jun 2024 | 1,403.00 | 1,404.00 | 1,400.00 | 1,401.00 | 1,401.00 | 900 |
| 13 Jun 2024 | 1,405.00 | 1,410.00 | 1,400.00 | 1,401.00 | 1,401.00 | 1,800 |
| 12 Jun 2024 | 1,406.00 | 1,409.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,500 |
| 11 Jun 2024 | 1,410.00 | 1,411.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,600 |
| 10 Jun 2024 | 1,406.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,405.00 | 700 |
| 07 Jun 2024 | 1,412.00 | 1,412.00 | 1,400.00 | 1,406.00 | 1,406.00 | 1,100 |
| 06 Jun 2024 | 1,408.00 | 1,412.00 | 1,408.00 | 1,412.00 | 1,412.00 | 300 |
| 05 Jun 2024 | 1,411.00 | 1,413.00 | 1,404.00 | 1,407.00 | 1,407.00 | 1,800 |
| 04 Jun 2024 | 1,404.00 | 1,409.00 | 1,404.00 | 1,409.00 | 1,409.00 | 1,300 |
| 03 Jun 2024 | 1,404.00 | 1,404.00 | 1,401.00 | 1,404.00 | 1,404.00 | 1,300 |
| 31 May 2024 | 1,391.00 | 1,400.00 | 1,391.00 | 1,395.00 | 1,395.00 | 1,400 |
| 30 May 2024 | 1,392.00 | 1,400.00 | 1,392.00 | 1,396.00 | 1,396.00 | 4,300 |
| 29 May 2024 | 1,410.00 | 1,410.00 | 1,398.00 | 1,398.00 | 1,398.00 | 3,200 |
| 28 May 2024 | 1,410.00 | 1,410.00 | 1,401.00 | 1,410.00 | 1,410.00 | 1,400 |
| 27 May 2024 | 1,410.00 | 1,413.00 | 1,405.00 | 1,413.00 | 1,413.00 | 800 |
| 24 May 2024 | 1,411.00 | 1,411.00 | 1,391.00 | 1,410.00 | 1,410.00 | 5,800 |
| 23 May 2024 | 1,405.00 | 1,410.00 | 1,402.00 | 1,402.00 | 1,402.00 | 2,500 |
| 22 May 2024 | 1,410.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,405.00 | 2,000 |
| 21 May 2024 | 1,409.00 | 1,410.00 | 1,408.00 | 1,410.00 | 1,410.00 | 2,100 |
| 20 May 2024 | 1,415.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 2,500 |
| 17 May 2024 | 1,409.00 | 1,411.00 | 1,401.00 | 1,410.00 | 1,410.00 | 4,200 |
| 16 May 2024 | 1,409.00 | 1,414.00 | 1,409.00 | 1,410.00 | 1,410.00 | 1,600 |
| 15 May 2024 | 1,423.00 | 1,423.00 | 1,408.00 | 1,409.00 | 1,409.00 | 4,500 |
| 14 May 2024 | 1,422.00 | 1,426.00 | 1,419.00 | 1,426.00 | 1,426.00 | 2,900 |
| 13 May 2024 | 1,413.00 | 1,426.00 | 1,412.00 | 1,426.00 | 1,426.00 | 3,600 |
| 10 May 2024 | 1,421.00 | 1,428.00 | 1,421.00 | 1,426.00 | 1,426.00 | 1,200 |
| 09 May 2024 | 1,427.00 | 1,428.00 | 1,415.00 | 1,428.00 | 1,428.00 | 2,800 |
| 08 May 2024 | 1,427.00 | 1,427.00 | 1,420.00 | 1,427.00 | 1,427.00 | 2,700 |
| 07 May 2024 | 1,417.00 | 1,430.00 | 1,416.00 | 1,430.00 | 1,430.00 | 4,300 |
| 02 May 2024 | 1,417.00 | 1,420.00 | 1,414.00 | 1,419.00 | 1,419.00 | 1,000 |
| 01 May 2024 | 1,416.00 | 1,424.00 | 1,414.00 | 1,417.00 | 1,417.00 | 3,400 |
| 30 Apr 2024 | 1,414.00 | 1,418.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,400 |
| 26 Apr 2024 | 1,410.00 | 1,418.00 | 1,409.00 | 1,412.00 | 1,412.00 | 1,500 |
| 25 Apr 2024 | 1,412.00 | 1,413.00 | 1,410.00 | 1,411.00 | 1,411.00 | 800 |
| 24 Apr 2024 | 1,409.00 | 1,415.00 | 1,409.00 | 1,412.00 | 1,412.00 | 2,200 |
| 23 Apr 2024 | 1,416.00 | 1,416.00 | 1,408.00 | 1,409.00 | 1,409.00 | 1,200 |
| 22 Apr 2024 | 1,405.00 | 1,419.00 | 1,405.00 | 1,407.00 | 1,407.00 | 2,000 |
| 19 Apr 2024 | 1,419.00 | 1,427.00 | 1,402.00 | 1,405.00 | 1,405.00 | 4,200 |
| 18 Apr 2024 | 1,412.00 | 1,417.00 | 1,411.00 | 1,417.00 | 1,417.00 | 2,400 |
| 17 Apr 2024 | 1,411.00 | 1,418.00 | 1,405.00 | 1,409.00 | 1,409.00 | 3,400 |
| 16 Apr 2024 | 1,416.00 | 1,418.00 | 1,409.00 | 1,410.00 | 1,410.00 | 3,100 |
| 15 Apr 2024 | 1,432.00 | 1,432.00 | 1,418.00 | 1,419.00 | 1,419.00 | 1,600 |
| 12 Apr 2024 | 1,425.00 | 1,433.00 | 1,420.00 | 1,420.00 | 1,420.00 | 5,800 |
| 11 Apr 2024 | 1,429.00 | 1,429.00 | 1,420.00 | 1,420.00 | 1,420.00 | 5,600 |
| 10 Apr 2024 | 1,416.00 | 1,423.00 | 1,413.00 | 1,420.00 | 1,420.00 | 7,300 |
| 09 Apr 2024 | 1,409.00 | 1,413.00 | 1,401.00 | 1,413.00 | 1,413.00 | 3,000 |
| 08 Apr 2024 | 1,410.00 | 1,410.00 | 1,399.00 | 1,400.00 | 1,400.00 | 9,100 |
| 05 Apr 2024 | 1,406.00 | 1,410.00 | 1,403.00 | 1,410.00 | 1,410.00 | 3,200 |
| 04 Apr 2024 | 1,412.00 | 1,416.00 | 1,405.00 | 1,408.00 | 1,408.00 | 4,200 |
| 03 Apr 2024 | 1,422.00 | 1,422.00 | 1,404.00 | 1,411.00 | 1,411.00 | 8,600 |
| 02 Apr 2024 | 1,439.00 | 1,439.00 | 1,421.00 | 1,422.00 | 1,422.00 | 2,500 |
| 01 Apr 2024 | 1,420.00 | 1,433.00 | 1,417.00 | 1,426.00 | 1,426.00 | 8,500 |
| 29 Mar 2024 | 1,415.00 | 1,427.00 | 1,415.00 | 1,423.00 | 1,423.00 | 4,700 |
| 28 Mar 2024 | 1,417.00 | 1,420.00 | 1,412.00 | 1,412.00 | 1,412.00 | 3,100 |
| 27 Mar 2024 | 1,425.00 | 1,425.00 | 1,416.00 | 1,416.00 | 1,416.00 | 3,000 |
| 26 Mar 2024 | 1,406.00 | 1,419.00 | 1,405.00 | 1,412.00 | 1,412.00 | 6,900 |
| 25 Mar 2024 | 1,414.00 | 1,414.00 | 1,404.00 | 1,406.00 | 1,406.00 | 13,600 |
| 22 Mar 2024 | 1,423.00 | 1,429.00 | 1,410.00 | 1,414.00 | 1,414.00 | 9,300 |
| 21 Mar 2024 | 1,438.00 | 1,447.00 | 1,423.00 | 1,423.00 | 1,423.00 | 15,000 |
| 19 Mar 2024 | 1,407.00 | 1,433.00 | 1,407.00 | 1,424.00 | 1,424.00 | 9,300 |
| 18 Mar 2024 | 1,402.00 | 1,412.00 | 1,391.00 | 1,407.00 | 1,407.00 | 24,100 |
| 15 Mar 2024 | 1,404.00 | 1,420.00 | 1,402.00 | 1,413.00 | 1,413.00 | 6,700 |
| 14 Mar 2024 | 1,419.00 | 1,419.00 | 1,404.00 | 1,409.00 | 1,409.00 | 7,100 |
| 13 Mar 2024 | 1,443.00 | 1,444.00 | 1,408.00 | 1,413.00 | 1,413.00 | 16,000 |
| 12 Mar 2024 | 1,412.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,435.00 | 17,300 |
| 11 Mar 2024 | 1,413.00 | 1,452.00 | 1,403.00 | 1,430.00 | 1,430.00 | 35,900 |
| 08 Mar 2024 | 1,600.00 | 1,600.00 | 1,407.00 | 1,414.00 | 1,414.00 | 225,700 |
| 07 Mar 2024 | 1,654.00 | 1,654.00 | 1,520.00 | 1,598.00 | 1,598.00 | 678,000 |
| 06 Mar 2024 | 1,356.00 | 1,356.00 | 1,349.00 | 1,354.00 | 1,354.00 | 4,400 |
| 05 Mar 2024 | 1,358.00 | 1,358.00 | 1,351.00 | 1,356.00 | 1,356.00 | 3,300 |
| 04 Mar 2024 | 1,372.00 | 1,372.00 | 1,357.00 | 1,358.00 | 1,358.00 | 3,800 |
| 01 Mar 2024 | 1,371.00 | 1,373.00 | 1,355.00 | 1,366.00 | 1,366.00 | 10,200 |
| 29 Feb 2024 | 1,372.00 | 1,385.00 | 1,366.00 | 1,375.00 | 1,375.00 | 8,800 |
| 28 Feb 2024 | 1,385.00 | 1,392.00 | 1,385.00 | 1,390.00 | 1,390.00 | 5,800 |
| 27 Feb 2024 | 1,370.00 | 1,399.00 | 1,362.00 | 1,395.00 | 1,395.00 | 17,900 |
| 26 Feb 2024 | 1,350.00 | 1,375.00 | 1,349.00 | 1,370.00 | 1,370.00 | 22,000 |
| 22 Feb 2024 | 1,351.00 | 1,358.00 | 1,342.00 | 1,348.00 | 1,348.00 | 32,800 |
| 21 Feb 2024 | 1,347.00 | 1,358.00 | 1,345.00 | 1,350.00 | 1,350.00 | 130,800 |
| 20 Feb 2024 | 1,390.00 | 1,390.00 | 1,335.00 | 1,335.00 | 1,335.00 | 65,200 |
| 19 Feb 2024 | 1,435.00 | 1,437.00 | 1,407.00 | 1,419.00 | 1,419.00 | 8,000 |
| 16 Feb 2024 | 1,452.00 | 1,470.00 | 1,445.00 | 1,446.00 | 1,446.00 | 25,400 |
| 15 Feb 2024 | 1,474.00 | 1,474.00 | 1,422.00 | 1,452.00 | 1,452.00 | 9,000 |
| 14 Feb 2024 | 1,503.00 | 1,506.00 | 1,482.00 | 1,491.00 | 1,491.00 | 1,500 |
| 13 Feb 2024 | 1,495.00 | 1,509.00 | 1,485.00 | 1,504.00 | 1,504.00 | 2,900 |
| 09 Feb 2024 | 1,505.00 | 1,516.00 | 1,495.00 | 1,495.00 | 1,495.00 | 3,000 |
| 08 Feb 2024 | 1,518.00 | 1,518.00 | 1,497.00 | 1,508.00 | 1,508.00 | 1,100 |
| 07 Feb 2024 | 1,487.00 | 1,511.00 | 1,486.00 | 1,511.00 | 1,511.00 | 1,300 |
| 06 Feb 2024 | 1,494.00 | 1,494.00 | 1,471.00 | 1,486.00 | 1,486.00 | 1,500 |
| 05 Feb 2024 | 1,488.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 2,900 |
| 02 Feb 2024 | 1,490.00 | 1,490.00 | 1,456.00 | 1,479.00 | 1,479.00 | 5,200 |
| 01 Feb 2024 | 1,504.00 | 1,504.00 | 1,491.00 | 1,501.00 | 1,501.00 | 1,600 |
| 31 Jan 2024 | 1,502.00 | 1,536.00 | 1,500.00 | 1,509.00 | 1,509.00 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.