Skip to main content
GMO GlobalSign Holdings K.K. (TYO:3788)
Japan flag Japan · Delayed Price · Currency is JPY
1,983.00
+20.00 (1.02%)
Apr 28, 2026, 3:30 PM JST

TYO:3788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,971.001,985.001,953.001,983.001,983.001.02%25,600
Apr 27, 20261,952.001,999.001,951.001,963.001,963.001.29%37,600
Apr 24, 20261,995.001,995.001,931.001,938.001,938.00-2.66%47,100
Apr 23, 20262,035.002,044.001,987.001,991.001,991.00-2.31%28,800
Apr 22, 20262,058.002,059.002,024.002,038.002,038.00-1.74%28,100
Apr 21, 20262,091.002,116.002,065.002,074.002,074.000.78%30,400
Apr 20, 20262,101.002,125.002,058.002,058.002,058.00-2.05%17,500
Apr 17, 20262,135.002,141.002,101.002,101.002,101.00-2.42%19,600
Apr 16, 20262,100.002,170.002,100.002,153.002,153.003.51%50,500
Apr 15, 20262,049.002,101.002,049.002,080.002,080.003.95%30,400
Apr 14, 20262,015.002,034.002,001.002,001.002,001.000.15%31,400
Apr 13, 20262,061.002,062.001,991.001,998.001,998.00-4.81%42,300
Apr 10, 20262,115.002,129.002,082.002,099.002,099.000.33%34,700
Apr 9, 20262,123.002,123.002,092.002,092.002,092.00-1.83%31,600
Apr 8, 20262,089.002,131.002,070.002,131.002,131.003.05%38,500
Apr 7, 20262,050.002,075.002,030.002,068.002,068.000.83%34,100
Apr 6, 20262,000.002,051.002,000.002,051.002,051.003.43%21,200
Apr 3, 20261,965.001,999.001,965.001,983.001,983.001.80%15,400
Apr 2, 20261,981.001,986.001,933.001,948.001,948.00-0.56%23,600
Apr 1, 20261,943.001,969.001,943.001,959.001,959.002.94%28,500
Mar 31, 20261,890.001,925.001,883.001,903.001,903.000.58%21,300
Mar 30, 20261,900.001,919.001,871.001,892.001,892.00-4.15%35,800
Mar 27, 20261,866.001,980.001,862.001,974.001,974.005.79%49,100
Mar 26, 20261,906.001,906.001,864.001,866.001,866.00-2.10%35,200
Mar 25, 20261,904.001,929.001,886.001,906.001,906.001.65%63,000
Mar 24, 20261,875.001,890.001,866.001,875.001,875.001.68%23,300
Mar 23, 20261,875.001,883.001,830.001,844.001,844.00-2.54%29,600
Mar 19, 20261,902.001,916.001,870.001,892.001,892.00-2.92%53,400
Mar 18, 20261,951.001,963.001,924.001,949.001,949.001.30%22,800
Mar 17, 20261,906.001,946.001,900.001,924.001,924.002.39%24,100
Mar 16, 20261,902.001,902.001,869.001,879.001,879.00-1.16%28,400
Mar 13, 20261,900.001,919.001,894.001,901.001,901.00-1.40%30,900
Mar 12, 20261,974.001,974.001,923.001,928.001,928.00-2.92%27,400
Mar 11, 20262,010.002,012.001,975.001,986.001,986.00-0.55%20,200
Mar 10, 20261,994.002,012.001,979.001,997.001,997.001.89%27,200
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