Global Communication Planning Co.,Ltd. (TYO:4073)
Japan
· Delayed Price · Currency is JPY 520.00
0.00 (0.00%)
Apr 30, 2026, 10:15 AM JST
TYO:4073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 507.00 | 520.00 | 506.00 | 520.00 | 520.00 | 2.77% | 5,700 |
| Apr 27, 2026 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.78% | 1,700 |
| Apr 24, 2026 | 505.00 | 513.00 | 504.00 | 510.00 | 510.00 | 0.99% | 1,900 |
| Apr 23, 2026 | 506.00 | 506.00 | 505.00 | 505.00 | 505.00 | -0.20% | 3,000 |
| Apr 22, 2026 | 517.00 | 517.00 | 506.00 | 506.00 | 506.00 | -2.13% | 1,900 |
| Apr 21, 2026 | 518.00 | 518.00 | 516.00 | 517.00 | 517.00 | 1.77% | 2,400 |
| Apr 20, 2026 | 515.00 | 515.00 | 508.00 | 508.00 | 508.00 | -2.12% | 1,000 |
| Apr 17, 2026 | 506.00 | 519.00 | 506.00 | 519.00 | 519.00 | 1.76% | 1,700 |
| Apr 16, 2026 | 506.00 | 512.00 | 506.00 | 510.00 | 510.00 | 0.79% | 1,300 |
| Apr 15, 2026 | 505.00 | 506.00 | 505.00 | 506.00 | 506.00 | - | 700 |
| Apr 14, 2026 | 503.00 | 510.00 | 503.00 | 506.00 | 506.00 | 0.60% | 1,100 |
| Apr 13, 2026 | 505.00 | 505.00 | 502.00 | 503.00 | 503.00 | -1.57% | 1,000 |
| Apr 10, 2026 | 516.00 | 516.00 | 506.00 | 511.00 | 511.00 | - | 3,300 |
| Apr 9, 2026 | 508.00 | 511.00 | 508.00 | 511.00 | 511.00 | 0.59% | 300 |
| Apr 8, 2026 | 505.00 | 508.00 | 501.00 | 508.00 | 508.00 | 0.59% | 1,000 |
| Apr 7, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 6,400 |
| Apr 6, 2026 | 507.00 | 507.00 | 500.00 | 500.00 | 500.00 | - | 2,700 |
| Apr 3, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -1.57% | 1,900 |
| Apr 2, 2026 | 503.00 | 508.00 | 503.00 | 508.00 | 508.00 | 1.40% | 400 |
| Apr 1, 2026 | 500.00 | 503.00 | 500.00 | 501.00 | 501.00 | -1.57% | 1,000 |
| Mar 31, 2026 | 506.00 | 510.00 | 506.00 | 509.00 | 509.00 | 1.80% | 1,000 |
| Mar 30, 2026 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | -2.34% | 3,200 |
| Mar 27, 2026 | 509.00 | 515.00 | 509.00 | 512.00 | 512.00 | -0.19% | 3,800 |
| Mar 26, 2026 | 507.00 | 513.00 | 506.00 | 513.00 | 513.00 | -0.77% | 2,700 |
| Mar 25, 2026 | 504.00 | 517.00 | 501.00 | 517.00 | 517.00 | 2.78% | 5,500 |
| Mar 24, 2026 | 510.00 | 510.00 | 503.00 | 503.00 | 503.00 | 0.60% | 1,200 |
| Mar 23, 2026 | 495.00 | 500.00 | 493.00 | 500.00 | 500.00 | -1.19% | 6,300 |
| Mar 19, 2026 | 511.00 | 511.00 | 496.00 | 506.00 | 506.00 | -2.32% | 6,800 |
| Mar 18, 2026 | 503.00 | 518.00 | 503.00 | 518.00 | 518.00 | 0.97% | 6,000 |
| Mar 17, 2026 | 519.00 | 519.00 | 509.00 | 513.00 | 513.00 | -1.16% | 1,600 |
| Mar 16, 2026 | 510.00 | 519.00 | 505.00 | 519.00 | 519.00 | 2.17% | 2,900 |
| Mar 13, 2026 | 508.00 | 510.00 | 502.00 | 508.00 | 508.00 | -1.36% | 2,800 |
| Mar 12, 2026 | 507.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 6,600 |
| Mar 11, 2026 | 511.00 | 514.00 | 495.00 | 510.00 | 510.00 | - | 4,500 |
| Mar 10, 2026 | 507.00 | 518.00 | 507.00 | 510.00 | 510.00 | 0.59% | 3,900 |
| 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 |