Global Communication Planning Co.,Ltd. (TYO:4073)
Japan
· Delayed Price · Currency is JPY 510.00
+3.00 (0.59%)
At close: Mar 10, 2026
TYO:4073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.00 | 508.00 | 495.00 | 507.00 | 507.00 | -1.55% | 16,000 |
| Mar 6, 2026 | 511.00 | 521.00 | 510.00 | 515.00 | 515.00 | -0.19% | 6,300 |
| Mar 5, 2026 | 515.00 | 520.00 | 507.00 | 516.00 | 516.00 | 1.38% | 10,900 |
| Mar 4, 2026 | 516.00 | 517.00 | 509.00 | 509.00 | 509.00 | -3.23% | 11,400 |
| Mar 3, 2026 | 540.00 | 542.00 | 526.00 | 526.00 | 526.00 | -4.36% | 16,100 |
| Mar 2, 2026 | 555.00 | 556.00 | 550.00 | 550.00 | 550.00 | -2.65% | 3,900 |
| Feb 27, 2026 | 539.00 | 565.00 | 538.00 | 565.00 | 565.00 | 4.82% | 12,100 |
| Feb 26, 2026 | 539.00 | 540.00 | 536.00 | 539.00 | 539.00 | - | 5,600 |
| Feb 25, 2026 | 539.00 | 541.00 | 539.00 | 539.00 | 539.00 | -0.37% | 4,200 |
| Feb 24, 2026 | 555.00 | 555.00 | 541.00 | 541.00 | 541.00 | -0.73% | 2,200 |
| Feb 20, 2026 | 542.00 | 545.00 | 542.00 | 545.00 | 545.00 | 0.55% | 4,800 |
| Feb 19, 2026 | 543.00 | 550.00 | 542.00 | 542.00 | 542.00 | -0.18% | 3,200 |
| Feb 18, 2026 | 545.00 | 549.00 | 543.00 | 543.00 | 543.00 | - | 1,600 |
| Feb 17, 2026 | 551.00 | 564.00 | 540.00 | 543.00 | 543.00 | -2.34% | 11,900 |
| Feb 16, 2026 | 560.00 | 560.00 | 553.00 | 556.00 | 556.00 | -0.71% | 3,600 |
| Feb 13, 2026 | 559.00 | 570.00 | 559.00 | 560.00 | 560.00 | -1.23% | 4,400 |
| Feb 12, 2026 | 568.00 | 568.00 | 561.00 | 567.00 | 567.00 | 0.35% | 700 |
| Feb 10, 2026 | 561.00 | 568.00 | 559.00 | 565.00 | 565.00 | 0.89% | 3,500 |
| Feb 9, 2026 | 571.00 | 571.00 | 557.00 | 560.00 | 560.00 | -1.93% | 3,500 |
| Feb 6, 2026 | 565.00 | 573.00 | 563.00 | 571.00 | 571.00 | -0.70% | 1,900 |
| Feb 5, 2026 | 567.00 | 575.00 | 567.00 | 575.00 | 575.00 | 0.88% | 400 |
| Feb 4, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.18% | 3,200 |
| Feb 3, 2026 | 569.00 | 579.00 | 569.00 | 571.00 | 571.00 | -0.87% | 1,700 |
| Feb 2, 2026 | 570.00 | 576.00 | 565.00 | 576.00 | 576.00 | 2.86% | 3,300 |
| Jan 30, 2026 | 569.00 | 569.00 | 555.00 | 560.00 | 560.00 | -2.44% | 3,700 |
| Jan 29, 2026 | 568.00 | 574.00 | 568.00 | 574.00 | 574.00 | 1.06% | 900 |
| Jan 28, 2026 | 577.00 | 577.00 | 568.00 | 568.00 | 568.00 | -1.73% | 4,300 |
| Jan 27, 2026 | 579.00 | 580.00 | 578.00 | 578.00 | 578.00 | -0.17% | 800 |
| Jan 26, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 200 |
| Jan 23, 2026 | 580.00 | 589.00 | 579.00 | 579.00 | 579.00 | -0.17% | 700 |
| Jan 22, 2026 | 587.00 | 588.00 | 580.00 | 580.00 | 580.00 | -1.19% | 1,700 |
| Jan 21, 2026 | 594.00 | 594.00 | 580.00 | 587.00 | 587.00 | -1.18% | 4,600 |
| Jan 20, 2026 | 602.00 | 604.00 | 594.00 | 594.00 | 594.00 | -1.00% | 2,300 |
| Jan 19, 2026 | 604.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.33% | 1,200 |
| Jan 16, 2026 | 591.00 | 603.00 | 591.00 | 602.00 | 602.00 | 1.86% | 4,700 |
| Jan 15, 2026 | 600.00 | 600.00 | 590.00 | 591.00 | 591.00 | -1.17% | 3,900 |
| Jan 14, 2026 | 600.00 | 604.00 | 590.00 | 598.00 | 598.00 | - | 9,600 |
| Jan 13, 2026 | 596.00 | 600.00 | 590.00 | 598.00 | 598.00 | 0.50% | 2,600 |
| Jan 9, 2026 | 585.00 | 605.00 | 585.00 | 595.00 | 595.00 | 2.23% | 7,100 |
| Jan 8, 2026 | 589.00 | 590.00 | 582.00 | 582.00 | 582.00 | -0.51% | 2,500 |
| Jan 7, 2026 | 580.00 | 587.00 | 580.00 | 585.00 | 585.00 | 0.69% | 1,900 |
| Jan 6, 2026 | 578.00 | 588.00 | 572.00 | 581.00 | 581.00 | - | 2,300 |
| Jan 5, 2026 | 577.00 | 588.00 | 571.00 | 581.00 | 581.00 | -0.51% | 6,200 |
| Dec 30, 2025 | 594.00 | 594.00 | 584.00 | 584.00 | 584.00 | -0.17% | 2,200 |
| Dec 29, 2025 | 591.00 | 594.00 | 585.00 | 585.00 | 585.00 | 0.17% | 1,800 |
| Dec 26, 2025 | 578.00 | 593.00 | 578.00 | 584.00 | 584.00 | 0.86% | 6,400 |
| Dec 25, 2025 | 562.00 | 604.00 | 562.00 | 579.00 | 579.00 | 3.02% | 42,700 |
| Dec 24, 2025 | 554.00 | 572.00 | 554.00 | 562.00 | 562.00 | 1.44% | 8,400 |
| Dec 23, 2025 | 545.00 | 560.00 | 526.00 | 554.00 | 554.00 | 1.65% | 11,000 |
| Dec 22, 2025 | 572.00 | 575.00 | 545.00 | 545.00 | 545.00 | -3.88% | 16,400 |
| Dec 19, 2025 | 571.00 | 575.00 | 563.00 | 567.00 | 567.00 | 1.07% | 2,700 |
| Dec 18, 2025 | 558.00 | 566.00 | 557.00 | 561.00 | 561.00 | -1.23% | 4,500 |
| Dec 17, 2025 | 569.00 | 569.00 | 567.00 | 568.00 | 568.00 | -0.18% | 1,900 |
| Dec 16, 2025 | 570.00 | 577.00 | 569.00 | 569.00 | 569.00 | -1.22% | 3,300 |
| Dec 15, 2025 | 575.00 | 580.00 | 570.00 | 576.00 | 576.00 | -0.17% | 7,600 |
| Dec 12, 2025 | 576.00 | 579.00 | 575.00 | 577.00 | 577.00 | 0.17% | 3,000 |
| Dec 11, 2025 | 581.00 | 581.00 | 576.00 | 576.00 | 576.00 | -0.86% | 1,600 |
| Dec 10, 2025 | 581.00 | 585.00 | 581.00 | 581.00 | 581.00 | -0.17% | 2,200 |
| Dec 9, 2025 | 588.00 | 588.00 | 580.00 | 582.00 | 582.00 | -1.02% | 2,100 |
| Dec 8, 2025 | 586.00 | 588.00 | 586.00 | 588.00 | 588.00 | -1.18% | 200 |
| Dec 5, 2025 | 586.00 | 595.00 | 585.00 | 595.00 | 595.00 | 0.85% | 3,900 |
| Dec 4, 2025 | 587.00 | 592.00 | 587.00 | 590.00 | 590.00 | 0.34% | 3,300 |
| Dec 3, 2025 | 600.00 | 600.00 | 588.00 | 588.00 | 588.00 | -0.84% | 1,000 |
| Dec 2, 2025 | 599.00 | 608.00 | 593.00 | 593.00 | 593.00 | -1.17% | 2,000 |
| Dec 1, 2025 | 596.00 | 600.00 | 592.00 | 600.00 | 600.00 | -0.99% | 2,400 |
| Nov 28, 2025 | 603.00 | 610.00 | 598.00 | 606.00 | 606.00 | 2.19% | 5,000 |
| Nov 27, 2025 | 594.00 | 594.00 | 586.00 | 593.00 | 593.00 | 1.54% | 900 |
| Nov 26, 2025 | 583.00 | 594.00 | 583.00 | 584.00 | 584.00 | 0.17% | 500 |
| Nov 25, 2025 | 592.00 | 592.00 | 583.00 | 583.00 | 583.00 | 0.17% | 1,800 |
| Nov 21, 2025 | 588.00 | 596.00 | 580.00 | 582.00 | 582.00 | -1.02% | 2,600 |
| Nov 20, 2025 | 582.00 | 638.00 | 573.00 | 588.00 | 588.00 | - | 20,800 |
| Nov 19, 2025 | 589.00 | 599.00 | 579.00 | 588.00 | 588.00 | -0.17% | 1,900 |
| Nov 18, 2025 | 570.00 | 595.00 | 567.00 | 589.00 | 589.00 | 1.55% | 8,400 |
| Nov 17, 2025 | 606.00 | 606.00 | 562.00 | 580.00 | 580.00 | -10.22% | 36,700 |
| Nov 14, 2025 | 643.00 | 677.00 | 623.00 | 646.00 | 646.00 | 0.16% | 22,600 |
| Nov 13, 2025 | 656.00 | 658.00 | 645.00 | 645.00 | 645.00 | -1.38% | 6,800 |
| Nov 12, 2025 | 648.00 | 657.00 | 647.00 | 654.00 | 654.00 | -0.61% | 3,300 |
| Nov 11, 2025 | 642.00 | 658.00 | 633.00 | 658.00 | 658.00 | 2.49% | 10,100 |
| Nov 10, 2025 | 632.00 | 655.00 | 631.00 | 642.00 | 642.00 | 1.90% | 20,200 |
| Nov 7, 2025 | 630.00 | 632.00 | 625.00 | 630.00 | 630.00 | -0.16% | 2,100 |
| Nov 6, 2025 | 630.00 | 635.00 | 626.00 | 631.00 | 631.00 | 0.16% | 3,600 |
| Nov 5, 2025 | 631.00 | 636.00 | 630.00 | 630.00 | 630.00 | -0.16% | 4,900 |
| Nov 4, 2025 | 631.00 | 640.00 | 631.00 | 631.00 | 631.00 | -0.16% | 2,700 |
| Oct 31, 2025 | 638.00 | 639.00 | 630.00 | 632.00 | 632.00 | - | 3,600 |
| Oct 30, 2025 | 632.00 | 638.00 | 632.00 | 632.00 | 632.00 | 0.32% | 1,800 |
| Oct 29, 2025 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 2,600 |
| Oct 28, 2025 | 643.00 | 643.00 | 630.00 | 635.00 | 635.00 | -1.40% | 1,900 |
| Oct 27, 2025 | 634.00 | 662.00 | 634.00 | 644.00 | 644.00 | 1.10% | 8,700 |
| Oct 24, 2025 | 632.00 | 642.00 | 627.00 | 637.00 | 637.00 | - | 2,800 |
| Oct 23, 2025 | 641.00 | 655.00 | 633.00 | 637.00 | 637.00 | -1.39% | 8,200 |
| Oct 22, 2025 | 625.00 | 663.00 | 620.00 | 646.00 | 646.00 | 4.03% | 16,700 |
| Oct 21, 2025 | 626.00 | 633.00 | 616.00 | 621.00 | 621.00 | -1.11% | 10,000 |
| Oct 20, 2025 | 638.00 | 641.00 | 621.00 | 628.00 | 628.00 | -1.41% | 7,000 |
| Oct 17, 2025 | 613.00 | 642.00 | 611.00 | 637.00 | 637.00 | -0.62% | 32,200 |
| Oct 16, 2025 | 589.00 | 684.00 | 589.00 | 641.00 | 641.00 | 8.83% | 203,400 |
| Oct 15, 2025 | 575.00 | 594.00 | 575.00 | 589.00 | 589.00 | 2.43% | 6,300 |
| Oct 14, 2025 | 586.00 | 586.00 | 572.00 | 575.00 | 575.00 | -2.71% | 15,300 |
| Oct 10, 2025 | 598.00 | 603.00 | 587.00 | 591.00 | 591.00 | -1.17% | 12,500 |
| Oct 9, 2025 | 597.00 | 603.00 | 596.00 | 598.00 | 598.00 | -0.50% | 6,200 |
| Oct 8, 2025 | 597.00 | 604.00 | 597.00 | 601.00 | 601.00 | 0.67% | 5,000 |