The Global Ltd. (TYO:3271)
Japan
· Delayed Price · Currency is JPY 931.00
+4.00 (0.43%)
At close: Mar 9, 2026
The Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 910.00 | 932.00 | 907.00 | 931.00 | 931.00 | 0.43% | 55,200 |
| Mar 6, 2026 | 934.00 | 940.00 | 924.00 | 927.00 | 927.00 | -0.75% | 12,200 |
| Mar 5, 2026 | 930.00 | 947.00 | 924.00 | 934.00 | 934.00 | 2.52% | 30,700 |
| Mar 4, 2026 | 921.00 | 937.00 | 904.00 | 911.00 | 911.00 | -3.60% | 101,000 |
| Mar 3, 2026 | 939.00 | 949.00 | 926.00 | 945.00 | 945.00 | 0.64% | 62,400 |
| Mar 2, 2026 | 976.00 | 976.00 | 936.00 | 939.00 | 939.00 | -3.79% | 58,800 |
| Feb 27, 2026 | 963.00 | 979.00 | 963.00 | 976.00 | 976.00 | 1.24% | 47,600 |
| Feb 26, 2026 | 959.00 | 970.00 | 948.00 | 964.00 | 964.00 | 0.52% | 79,500 |
| Feb 25, 2026 | 964.00 | 964.00 | 942.00 | 959.00 | 959.00 | - | 48,500 |
| Feb 24, 2026 | 936.00 | 963.00 | 921.00 | 959.00 | 959.00 | 3.34% | 75,900 |
| Feb 20, 2026 | 943.00 | 947.00 | 919.00 | 928.00 | 928.00 | -2.62% | 53,800 |
| Feb 19, 2026 | 965.00 | 965.00 | 944.00 | 953.00 | 953.00 | -0.94% | 54,000 |
| Feb 18, 2026 | 957.00 | 970.00 | 957.00 | 962.00 | 962.00 | 0.63% | 52,100 |
| Feb 17, 2026 | 949.00 | 960.00 | 944.00 | 956.00 | 956.00 | 0.42% | 69,100 |
| Feb 16, 2026 | 965.00 | 967.00 | 947.00 | 952.00 | 952.00 | -0.94% | 37,400 |
| Feb 13, 2026 | 967.00 | 970.00 | 941.00 | 961.00 | 961.00 | -1.44% | 58,000 |
| Feb 12, 2026 | 942.00 | 977.00 | 936.00 | 975.00 | 975.00 | 3.50% | 60,300 |
| Feb 10, 2026 | 910.00 | 949.00 | 909.00 | 942.00 | 942.00 | 3.40% | 65,300 |
| Feb 9, 2026 | 959.00 | 959.00 | 911.00 | 911.00 | 911.00 | -6.47% | 125,800 |
| Feb 6, 2026 | 974.00 | 980.00 | 963.00 | 974.00 | 974.00 | - | 81,600 |
| Feb 5, 2026 | 949.00 | 977.00 | 949.00 | 974.00 | 974.00 | 2.10% | 89,800 |
| Feb 4, 2026 | 951.00 | 955.00 | 944.00 | 954.00 | 954.00 | 0.63% | 24,400 |
| Feb 3, 2026 | 933.00 | 951.00 | 929.00 | 948.00 | 948.00 | 1.61% | 38,900 |
| Feb 2, 2026 | 911.00 | 934.00 | 911.00 | 933.00 | 933.00 | 2.08% | 37,100 |
| Jan 30, 2026 | 898.00 | 916.00 | 895.00 | 914.00 | 914.00 | 1.22% | 28,500 |
| Jan 29, 2026 | 899.00 | 908.00 | 887.00 | 903.00 | 903.00 | -0.33% | 28,000 |
| Jan 28, 2026 | 906.00 | 912.00 | 888.00 | 906.00 | 906.00 | -0.55% | 61,800 |
| Jan 27, 2026 | 910.00 | 911.00 | 908.00 | 911.00 | 911.00 | 0.11% | 10,500 |
| Jan 26, 2026 | 918.00 | 918.00 | 908.00 | 910.00 | 910.00 | -1.41% | 29,300 |
| Jan 23, 2026 | 928.00 | 932.00 | 919.00 | 923.00 | 923.00 | -0.54% | 20,500 |
| Jan 22, 2026 | 918.00 | 938.00 | 918.00 | 928.00 | 928.00 | 0.54% | 43,000 |
| Jan 21, 2026 | 934.00 | 934.00 | 918.00 | 923.00 | 923.00 | -2.02% | 24,100 |
| Jan 20, 2026 | 943.00 | 944.00 | 931.00 | 942.00 | 942.00 | -0.63% | 31,000 |
| Jan 19, 2026 | 950.00 | 951.00 | 940.00 | 948.00 | 948.00 | -0.21% | 27,300 |
| Jan 16, 2026 | 949.00 | 964.00 | 946.00 | 950.00 | 950.00 | -0.94% | 26,100 |
| Jan 15, 2026 | 939.00 | 961.00 | 939.00 | 959.00 | 959.00 | 1.59% | 43,500 |
| Jan 14, 2026 | 950.00 | 955.00 | 938.00 | 944.00 | 944.00 | - | 27,200 |
| Jan 13, 2026 | 947.00 | 950.00 | 933.00 | 944.00 | 944.00 | -0.84% | 26,600 |
| Jan 9, 2026 | 933.00 | 954.00 | 933.00 | 952.00 | 952.00 | 2.04% | 51,600 |
| Jan 8, 2026 | 920.00 | 937.00 | 918.00 | 933.00 | 933.00 | 1.41% | 60,200 |
| Jan 7, 2026 | 936.00 | 938.00 | 918.00 | 920.00 | 920.00 | -1.71% | 38,100 |
| Jan 6, 2026 | 935.00 | 941.00 | 928.00 | 936.00 | 936.00 | 0.11% | 48,400 |
| Jan 5, 2026 | 908.00 | 935.00 | 905.00 | 935.00 | 935.00 | 1.30% | 57,400 |
| Dec 30, 2025 | 893.00 | 924.00 | 884.00 | 923.00 | 923.00 | 3.36% | 51,900 |
| Dec 29, 2025 | 872.00 | 899.00 | 872.00 | 893.00 | 893.00 | 2.41% | 43,000 |
| Dec 26, 2025 | 892.00 | 905.00 | 867.00 | 872.00 | 872.00 | -1.58% | 73,500 |
| Dec 25, 2025 | 860.00 | 888.00 | 848.00 | 886.00 | 886.00 | 4.73% | 83,700 |
| Dec 24, 2025 | 858.00 | 862.00 | 845.00 | 846.00 | 846.00 | -0.47% | 51,600 |
| Dec 23, 2025 | 843.00 | 859.00 | 843.00 | 850.00 | 850.00 | 0.35% | 38,500 |
| Dec 22, 2025 | 831.00 | 854.00 | 826.00 | 847.00 | 847.00 | 1.93% | 55,700 |
| Dec 19, 2025 | 839.00 | 839.00 | 829.00 | 831.00 | 831.00 | -1.19% | 43,100 |
| Dec 18, 2025 | 832.00 | 843.00 | 831.00 | 841.00 | 841.00 | 0.60% | 19,500 |
| Dec 17, 2025 | 846.00 | 854.00 | 827.00 | 836.00 | 836.00 | -1.65% | 31,600 |
| Dec 16, 2025 | 843.00 | 858.00 | 843.00 | 850.00 | 850.00 | - | 26,100 |
| Dec 15, 2025 | 839.00 | 855.00 | 837.00 | 850.00 | 850.00 | 1.07% | 31,800 |
| Dec 12, 2025 | 827.00 | 851.00 | 827.00 | 841.00 | 841.00 | 1.20% | 36,300 |
| Dec 11, 2025 | 829.00 | 835.00 | 821.00 | 831.00 | 831.00 | -0.12% | 51,900 |
| Dec 10, 2025 | 835.00 | 840.00 | 832.00 | 832.00 | 832.00 | -0.72% | 26,200 |
| Dec 9, 2025 | 843.00 | 853.00 | 833.00 | 838.00 | 838.00 | -1.18% | 45,200 |
| Dec 8, 2025 | 830.00 | 848.00 | 830.00 | 848.00 | 848.00 | 2.17% | 49,900 |
| Dec 5, 2025 | 843.00 | 843.00 | 824.00 | 830.00 | 830.00 | -2.01% | 25,700 |
| Dec 4, 2025 | 853.00 | 855.00 | 841.00 | 847.00 | 847.00 | -1.28% | 31,600 |
| Dec 3, 2025 | 838.00 | 865.00 | 836.00 | 858.00 | 858.00 | 1.42% | 55,800 |
| Dec 2, 2025 | 860.00 | 860.00 | 845.00 | 846.00 | 846.00 | -1.40% | 42,600 |
| Dec 1, 2025 | 868.00 | 879.00 | 853.00 | 858.00 | 858.00 | -2.17% | 58,300 |
| Nov 28, 2025 | 883.00 | 896.00 | 870.00 | 877.00 | 877.00 | -0.68% | 64,200 |
| Nov 27, 2025 | 886.00 | 901.00 | 883.00 | 883.00 | 883.00 | -1.67% | 68,900 |
| Nov 26, 2025 | 910.00 | 918.00 | 891.00 | 898.00 | 898.00 | -1.32% | 62,000 |
| Nov 25, 2025 | 925.00 | 925.00 | 906.00 | 910.00 | 910.00 | -1.30% | 79,400 |
| Nov 21, 2025 | 888.00 | 925.00 | 881.00 | 922.00 | 922.00 | 3.36% | 74,400 |
| Nov 20, 2025 | 895.00 | 914.00 | 889.00 | 892.00 | 892.00 | -0.45% | 59,300 |
| Nov 19, 2025 | 906.00 | 911.00 | 893.00 | 896.00 | 896.00 | -1.21% | 52,100 |
| Nov 18, 2025 | 906.00 | 918.00 | 900.00 | 907.00 | 907.00 | - | 56,000 |
| Nov 17, 2025 | 926.00 | 927.00 | 907.00 | 907.00 | 907.00 | -3.10% | 55,500 |
| Nov 14, 2025 | 923.00 | 939.00 | 915.00 | 936.00 | 936.00 | 1.19% | 38,800 |
| Nov 13, 2025 | 960.00 | 960.00 | 921.00 | 925.00 | 925.00 | -3.34% | 48,000 |
| Nov 12, 2025 | 922.00 | 961.00 | 922.00 | 957.00 | 957.00 | 3.80% | 82,100 |
| Nov 11, 2025 | 911.00 | 938.00 | 901.00 | 922.00 | 922.00 | 1.32% | 97,900 |
| Nov 10, 2025 | 968.00 | 998.00 | 910.00 | 910.00 | 910.00 | -11.48% | 283,200 |
| Nov 7, 2025 | 1,022.00 | 1,046.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.59% | 75,100 |
| Nov 6, 2025 | 1,006.00 | 1,027.00 | 1,004.00 | 1,022.00 | 1,022.00 | 1.59% | 50,000 |
| Nov 5, 2025 | 1,001.00 | 1,007.00 | 984.00 | 1,006.00 | 1,006.00 | 0.50% | 90,900 |
| Nov 4, 2025 | 1,006.00 | 1,009.00 | 992.00 | 1,001.00 | 1,001.00 | - | 70,800 |
| Oct 31, 2025 | 1,011.00 | 1,018.00 | 999.00 | 1,001.00 | 1,001.00 | -0.30% | 48,600 |
| Oct 30, 2025 | 1,011.00 | 1,018.00 | 998.00 | 1,004.00 | 1,004.00 | -0.69% | 55,400 |
| Oct 29, 2025 | 1,008.00 | 1,021.00 | 1,001.00 | 1,011.00 | 1,011.00 | 1.51% | 80,400 |
| Oct 28, 2025 | 1,014.00 | 1,016.00 | 993.00 | 996.00 | 996.00 | -1.78% | 168,900 |
| Oct 27, 2025 | 1,002.00 | 1,026.00 | 1,002.00 | 1,014.00 | 1,014.00 | 1.71% | 76,600 |
| Oct 24, 2025 | 1,011.00 | 1,012.00 | 990.00 | 997.00 | 997.00 | -1.38% | 109,700 |
| Oct 23, 2025 | 998.00 | 1,012.00 | 998.00 | 1,011.00 | 1,011.00 | 1.10% | 42,700 |
| Oct 22, 2025 | 1,004.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 46,700 |
| Oct 21, 2025 | 1,007.00 | 1,014.00 | 998.00 | 1,002.00 | 1,002.00 | -0.60% | 58,900 |
| Oct 20, 2025 | 998.00 | 1,013.00 | 993.00 | 1,008.00 | 1,008.00 | 1.92% | 85,300 |
| Oct 17, 2025 | 1,008.00 | 1,008.00 | 989.00 | 989.00 | 989.00 | -1.88% | 43,700 |
| Oct 16, 2025 | 1,024.00 | 1,036.00 | 1,006.00 | 1,008.00 | 1,008.00 | -1.56% | 36,500 |
| Oct 15, 2025 | 1,017.00 | 1,045.00 | 1,016.00 | 1,024.00 | 1,024.00 | 1.29% | 56,800 |
| Oct 14, 2025 | 998.00 | 1,028.00 | 995.00 | 1,011.00 | 1,011.00 | 0.10% | 70,700 |
| Oct 10, 2025 | 1,000.00 | 1,020.00 | 992.00 | 1,010.00 | 1,010.00 | 1.00% | 64,700 |
| Oct 9, 2025 | 1,062.00 | 1,068.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.84% | 140,200 |
| Oct 8, 2025 | 1,061.00 | 1,084.00 | 1,040.00 | 1,062.00 | 1,062.00 | -0.75% | 125,200 |