Skip to main content
GMO GlobalSign Holdings K.K. (TYO:3788)
Japan flag Japan · Delayed Price · Currency is JPY
2,003.00
+43.00 (2.19%)
Mar 10, 2026, 11:14 AM JST

TYO:3788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,994.002,012.001,979.001,998.00-1.94%42,000
Mar 9, 20261,908.001,965.001,907.001,960.001,960.00-3.83%40,100
Mar 6, 20261,980.002,056.001,973.002,038.002,038.001.44%21,300
Mar 5, 20261,966.002,026.001,966.002,009.002,009.004.31%32,100
Mar 4, 20261,955.002,003.001,917.001,926.001,926.00-2.73%64,600
Mar 3, 20262,020.002,027.001,980.001,980.001,980.00-2.94%44,100
Mar 2, 20262,097.002,097.002,037.002,040.002,040.00-3.04%24,100
Feb 27, 20262,071.002,110.002,071.002,104.002,104.001.15%16,600
Feb 26, 20262,045.002,090.002,045.002,080.002,080.001.96%21,500
Feb 25, 20262,040.002,076.002,034.002,040.002,040.00-0.97%27,000
Feb 24, 20262,060.002,074.002,050.002,060.002,060.000.10%27,400
Feb 20, 20262,085.002,090.002,058.002,058.002,058.00-2.60%22,000
Feb 19, 20262,110.002,121.002,086.002,113.002,113.00-0.47%22,500
Feb 18, 20262,105.002,133.002,099.002,123.002,123.000.86%10,600
Feb 17, 20262,125.002,144.002,096.002,105.002,105.00-0.28%19,000
Feb 16, 20262,102.002,124.002,090.002,111.002,111.00-0.42%46,400
Feb 13, 20262,139.002,199.002,117.002,120.002,120.00-1.17%70,200
Feb 12, 20262,286.002,287.002,145.002,145.002,145.00-8.18%84,300
Feb 10, 20262,219.002,338.002,219.002,336.002,336.006.86%48,300
Feb 9, 20262,211.002,211.002,162.002,186.002,186.00-0.09%30,500
Feb 6, 20262,292.002,292.002,182.002,188.002,188.00-3.99%30,900
Feb 5, 20262,208.002,286.002,201.002,279.002,279.004.97%28,500
Feb 4, 20262,193.002,198.002,161.002,171.002,171.00-2.47%16,900
Feb 3, 20262,195.002,241.002,180.002,226.002,226.003.78%27,600
Feb 2, 20262,242.002,242.002,145.002,145.002,145.00-4.54%41,100
Jan 30, 20262,214.002,247.002,205.002,247.002,247.001.49%19,900
Jan 29, 20262,206.002,248.002,169.002,214.002,214.000.41%22,700
Jan 28, 20262,249.002,249.002,198.002,205.002,205.00-1.96%24,100
Jan 27, 20262,243.002,272.002,227.002,249.002,249.000.04%16,900
Jan 26, 20262,300.002,320.002,233.002,248.002,248.00-3.48%18,300
Jan 23, 20262,320.002,345.002,317.002,329.002,329.000.39%20,200
Jan 22, 20262,256.002,330.002,238.002,320.002,320.004.08%25,400
Jan 21, 20262,258.002,259.002,222.002,229.002,229.00-3.42%24,700
Jan 20, 20262,353.002,373.002,296.002,308.002,308.00-2.66%19,800
Jan 19, 20262,401.002,401.002,354.002,371.002,371.00-1.08%9,200
Jan 16, 20262,360.002,397.002,359.002,397.002,397.000.88%11,900
Jan 15, 20262,369.002,389.002,343.002,376.002,376.001.54%19,000
Jan 14, 20262,349.002,396.002,331.002,340.002,340.00-0.38%25,600
Jan 13, 20262,416.002,420.002,333.002,349.002,349.001.42%26,500
Jan 9, 20262,322.002,324.002,303.002,316.002,316.00-0.64%16,500
Jan 8, 20262,333.002,350.002,308.002,331.002,331.00-0.26%18,300
Jan 7, 20262,358.002,375.002,337.002,337.002,337.00-1.31%18,500
Jan 6, 20262,354.002,375.002,347.002,368.002,368.001.67%10,800
Jan 5, 20262,367.002,384.002,316.002,329.002,329.00-1.10%18,300
Dec 30, 20252,389.002,392.002,355.002,355.002,355.00-1.42%9,700
Dec 29, 20252,416.002,430.002,371.002,389.002,389.00-1.65%23,600
Dec 26, 20252,420.002,429.002,400.002,429.002,379.160.66%26,600
Dec 25, 20252,405.002,426.002,389.002,413.002,363.490.88%16,200
Dec 24, 20252,430.002,438.002,385.002,392.002,342.92-1.48%15,200
Dec 23, 20252,408.002,437.002,400.002,428.002,378.181.08%25,400
Dec 22, 20252,402.002,413.002,391.002,402.002,352.710.59%14,700
Dec 19, 20252,377.002,406.002,377.002,388.002,339.001.23%25,300
Dec 18, 20252,375.002,385.002,359.002,359.002,310.60-1.42%16,900
Dec 17, 20252,413.002,413.002,371.002,393.002,343.90-0.83%9,800
Dec 16, 20252,440.002,456.002,401.002,413.002,363.49-1.91%10,700
Dec 15, 20252,393.002,460.002,393.002,460.002,409.523.02%19,000
Dec 12, 20252,406.002,409.002,375.002,388.002,339.001.36%12,900
Dec 11, 20252,373.002,385.002,341.002,356.002,307.66-0.34%21,200
Dec 10, 20252,386.002,403.002,346.002,364.002,315.49-0.96%15,700
Dec 9, 20252,405.002,415.002,365.002,387.002,338.021.10%33,700
Dec 8, 20252,372.002,372.002,334.002,361.002,312.561.16%16,400
Dec 5, 20252,388.002,388.002,334.002,334.002,286.11-2.30%14,600
Dec 4, 20252,349.002,415.002,349.002,389.002,339.982.80%22,500
Dec 3, 20252,352.002,370.002,324.002,324.002,276.31-1.44%15,900
Dec 2, 20252,342.002,366.002,324.002,358.002,309.62-20,800
Dec 1, 20252,402.002,423.002,340.002,358.002,309.62-2.48%25,000
Nov 28, 20252,444.002,444.002,402.002,418.002,368.39-1.06%15,000
Nov 27, 20252,438.002,455.002,427.002,444.002,393.85-0.73%12,500
Nov 26, 20252,430.002,469.002,430.002,462.002,411.481.32%12,000
Nov 25, 20252,497.002,497.002,412.002,430.002,380.14-1.70%27,500
Nov 21, 20252,362.002,473.002,362.002,472.002,421.282.83%27,800
Nov 20, 20252,380.002,414.002,361.002,404.002,354.671.95%20,100
Nov 19, 20252,354.002,417.002,349.002,358.002,309.62-0.51%22,400
Nov 18, 20252,357.002,404.002,357.002,370.002,321.37-0.34%16,100
Nov 17, 20252,419.002,430.002,377.002,378.002,329.21-0.75%36,000
Nov 14, 20252,356.002,436.002,354.002,396.002,346.840.80%91,200
Nov 13, 20252,361.002,519.002,336.002,377.002,328.2312.12%242,200
Nov 12, 20252,111.002,152.002,102.002,120.002,076.50-0.52%26,300
Nov 11, 20252,178.002,178.002,111.002,131.002,087.27-1.43%7,100
Nov 10, 20252,123.002,191.002,123.002,162.002,117.642.03%20,100
Nov 7, 20252,119.002,136.002,103.002,119.002,075.52-0.42%16,000
Nov 6, 20252,104.002,136.002,104.002,128.002,084.341.14%17,000
Nov 5, 20252,147.002,147.002,054.002,104.002,060.83-2.00%30,600
Nov 4, 20252,091.002,147.002,066.002,147.002,102.953.42%29,300
Oct 31, 20252,094.002,116.002,055.002,076.002,033.40-0.53%26,600
Oct 30, 20252,151.002,158.002,081.002,087.002,044.18-3.60%39,100
Oct 29, 20252,209.002,213.002,154.002,165.002,120.58-2.74%23,400
Oct 28, 20252,277.002,281.002,212.002,226.002,180.33-2.24%15,700
Oct 27, 20252,255.002,300.002,255.002,277.002,230.281.11%19,900
Oct 24, 20252,251.002,272.002,232.002,252.002,205.790.72%15,200
Oct 23, 20252,231.002,280.002,215.002,236.002,190.12-0.40%18,900
Oct 22, 20252,255.002,271.002,228.002,245.002,198.940.54%26,700
Oct 21, 20252,187.002,250.002,159.002,233.002,187.182.81%47,300
Oct 20, 20252,147.002,180.002,147.002,172.002,127.432.45%29,200
Oct 17, 20252,103.002,132.002,092.002,120.002,076.50-0.56%24,200
Oct 16, 20252,139.002,169.002,132.002,132.002,088.25-0.05%14,700
Oct 15, 20252,082.002,150.002,066.002,133.002,089.232.45%19,200
Oct 14, 20252,097.002,108.002,065.002,082.002,039.28-2.62%40,100
Oct 10, 20252,118.002,149.002,116.002,138.002,094.13-0.51%14,000
Oct 9, 20252,146.002,158.002,125.002,149.002,104.91-0.05%11,100