Global Information, Inc. (TYO:4171)
Japan
· Delayed Price · Currency is JPY 1,285.00
-10.00 (-0.77%)
Apr 30, 2026, 12:41 PM JST
Global Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,295.00 | 1,300.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.31% | 2,900 |
| Apr 27, 2026 | 1,295.00 | 1,321.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.08% | 2,200 |
| Apr 24, 2026 | 1,321.00 | 1,321.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.59% | 5,300 |
| Apr 23, 2026 | 1,332.00 | 1,332.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.83% | 3,300 |
| Apr 22, 2026 | 1,329.00 | 1,334.00 | 1,327.00 | 1,332.00 | 1,332.00 | 0.23% | 1,700 |
| Apr 21, 2026 | 1,339.00 | 1,339.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.75% | 1,200 |
| Apr 20, 2026 | 1,335.00 | 1,345.00 | 1,333.00 | 1,339.00 | 1,339.00 | -0.15% | 1,600 |
| Apr 17, 2026 | 1,338.00 | 1,341.00 | 1,338.00 | 1,341.00 | 1,341.00 | 0.22% | 300 |
| Apr 16, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.07% | 500 |
| Apr 15, 2026 | 1,332.00 | 1,350.00 | 1,332.00 | 1,339.00 | 1,339.00 | 0.53% | 1,300 |
| Apr 14, 2026 | 1,348.00 | 1,348.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.08% | 800 |
| Apr 13, 2026 | 1,331.00 | 1,333.00 | 1,328.00 | 1,333.00 | 1,333.00 | 0.15% | 1,300 |
| Apr 10, 2026 | 1,331.00 | 1,333.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.08% | 1,200 |
| Apr 9, 2026 | 1,343.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.97% | 1,900 |
| Apr 8, 2026 | 1,342.00 | 1,351.00 | 1,334.00 | 1,343.00 | 1,343.00 | 0.45% | 1,500 |
| Apr 7, 2026 | 1,333.00 | 1,340.00 | 1,332.00 | 1,337.00 | 1,337.00 | 0.30% | 1,100 |
| Apr 6, 2026 | 1,337.00 | 1,340.00 | 1,332.00 | 1,333.00 | 1,333.00 | 0.08% | 1,200 |
| Apr 3, 2026 | 1,335.00 | 1,340.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.15% | 1,800 |
| Apr 2, 2026 | 1,333.00 | 1,336.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.23% | 1,800 |
| Apr 1, 2026 | 1,341.00 | 1,341.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.67% | 2,700 |
| Mar 31, 2026 | 1,324.00 | 1,342.00 | 1,324.00 | 1,342.00 | 1,342.00 | 1.21% | 1,500 |
| Mar 30, 2026 | 1,325.00 | 1,333.00 | 1,325.00 | 1,326.00 | 1,326.00 | -0.67% | 1,300 |
| Mar 27, 2026 | 1,335.00 | 1,347.00 | 1,334.00 | 1,335.00 | 1,335.00 | -0.37% | 1,900 |
| Mar 26, 2026 | 1,344.00 | 1,347.00 | 1,337.00 | 1,340.00 | 1,340.00 | -0.15% | 1,800 |
| Mar 25, 2026 | 1,333.00 | 1,348.00 | 1,333.00 | 1,342.00 | 1,342.00 | 0.68% | 3,400 |
| Mar 24, 2026 | 1,347.00 | 1,350.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.37% | 3,500 |
| Mar 23, 2026 | 1,353.00 | 1,375.00 | 1,334.00 | 1,338.00 | 1,338.00 | -2.62% | 7,700 |
| Mar 19, 2026 | 1,356.00 | 1,374.00 | 1,353.00 | 1,374.00 | 1,374.00 | -0.15% | 900 |
| Mar 18, 2026 | 1,358.00 | 1,376.00 | 1,357.00 | 1,376.00 | 1,376.00 | 1.33% | 4,300 |
| Mar 17, 2026 | 1,366.00 | 1,366.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 1,800 |
| Mar 16, 2026 | 1,366.00 | 1,385.00 | 1,358.00 | 1,358.00 | 1,358.00 | -1.95% | 2,100 |
| Mar 13, 2026 | 1,376.00 | 1,391.00 | 1,365.00 | 1,385.00 | 1,385.00 | 0.65% | 800 |
| Mar 12, 2026 | 1,383.00 | 1,398.00 | 1,363.00 | 1,376.00 | 1,376.00 | -0.51% | 1,200 |
| Mar 11, 2026 | 1,362.00 | 1,386.00 | 1,361.00 | 1,383.00 | 1,383.00 | 1.32% | 4,500 |
| Mar 10, 2026 | 1,362.00 | 1,387.00 | 1,362.00 | 1,365.00 | 1,365.00 | 0.37% | 2,200 |
| Mar 9, 2026 | 1,386.00 | 1,398.00 | 1,351.00 | 1,360.00 | 1,360.00 | -2.79% | 5,300 |
| Mar 6, 2026 | 1,387.00 | 1,400.00 | 1,382.00 | 1,399.00 | 1,399.00 | 0.29% | 1,600 |
| Mar 5, 2026 | 1,403.00 | 1,403.00 | 1,386.00 | 1,395.00 | 1,395.00 | -0.57% | 1,800 |
| Mar 4, 2026 | 1,390.00 | 1,403.00 | 1,380.00 | 1,403.00 | 1,403.00 | 0.36% | 4,000 |
| Mar 3, 2026 | 1,400.00 | 1,409.00 | 1,394.00 | 1,398.00 | 1,398.00 | -0.36% | 1,300 |
| Mar 2, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.06% | 3,600 |
| Feb 27, 2026 | 1,407.00 | 1,423.00 | 1,407.00 | 1,418.00 | 1,418.00 | 0.78% | 1,600 |
| Feb 26, 2026 | 1,412.00 | 1,427.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.50% | 2,600 |
| Feb 25, 2026 | 1,417.00 | 1,439.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.12% | 3,600 |
| Feb 24, 2026 | 1,395.00 | 1,439.00 | 1,394.00 | 1,430.00 | 1,430.00 | 1.92% | 6,300 |
| Feb 20, 2026 | 1,414.00 | 1,419.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.96% | 2,700 |
| Feb 19, 2026 | 1,435.00 | 1,435.00 | 1,412.00 | 1,431.00 | 1,431.00 | -0.35% | 600 |
| Feb 18, 2026 | 1,413.00 | 1,440.00 | 1,412.00 | 1,436.00 | 1,436.00 | 0.56% | 6,500 |
| Feb 17, 2026 | 1,400.00 | 1,434.00 | 1,400.00 | 1,428.00 | 1,428.00 | 0.71% | 11,600 |
| Feb 16, 2026 | 1,390.00 | 1,427.00 | 1,390.00 | 1,418.00 | 1,418.00 | 0.85% | 5,200 |
| Feb 13, 2026 | 1,389.00 | 1,410.00 | 1,381.00 | 1,406.00 | 1,406.00 | 1.08% | 8,200 |
| Feb 12, 2026 | 1,390.00 | 1,420.00 | 1,390.00 | 1,391.00 | 1,391.00 | -2.66% | 35,200 |
| Feb 10, 2026 | 1,413.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,429.00 | 2.00% | 6,500 |
| Feb 9, 2026 | 1,415.00 | 1,415.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.36% | 1,300 |
| Feb 6, 2026 | 1,401.00 | 1,406.00 | 1,401.00 | 1,406.00 | 1,406.00 | 0.36% | 1,800 |
| Feb 5, 2026 | 1,403.00 | 1,406.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.14% | 2,300 |
| Feb 4, 2026 | 1,411.00 | 1,411.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.57% | 2,200 |
| Feb 3, 2026 | 1,410.00 | 1,413.00 | 1,405.00 | 1,411.00 | 1,411.00 | 0.43% | 4,100 |
| Feb 2, 2026 | 1,402.00 | 1,410.00 | 1,402.00 | 1,405.00 | 1,405.00 | 0.21% | 2,200 |
| Jan 30, 2026 | 1,406.00 | 1,414.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.92% | 3,400 |
| Jan 29, 2026 | 1,408.00 | 1,416.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.35% | 1,900 |
| Jan 28, 2026 | 1,412.00 | 1,419.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.07% | 1,700 |
| Jan 27, 2026 | 1,417.00 | 1,420.00 | 1,410.00 | 1,411.00 | 1,411.00 | 0.07% | 1,300 |
| Jan 26, 2026 | 1,419.00 | 1,419.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.63% | 2,400 |
| Jan 23, 2026 | 1,424.00 | 1,424.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.07% | 2,800 |
| Jan 22, 2026 | 1,426.00 | 1,426.00 | 1,419.00 | 1,420.00 | 1,420.00 | - | 1,800 |
| Jan 21, 2026 | 1,422.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.63% | 6,200 |
| Jan 20, 2026 | 1,430.00 | 1,438.00 | 1,424.00 | 1,429.00 | 1,429.00 | 0.07% | 2,900 |
| Jan 19, 2026 | 1,433.00 | 1,439.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.35% | 2,900 |
| Jan 16, 2026 | 1,425.00 | 1,438.00 | 1,420.00 | 1,433.00 | 1,433.00 | 0.49% | 4,900 |
| Jan 15, 2026 | 1,410.00 | 1,427.00 | 1,410.00 | 1,426.00 | 1,426.00 | 0.99% | 4,500 |
| Jan 14, 2026 | 1,409.00 | 1,426.00 | 1,406.00 | 1,412.00 | 1,412.00 | 0.28% | 10,200 |
| Jan 13, 2026 | 1,411.00 | 1,414.00 | 1,406.00 | 1,408.00 | 1,408.00 | 0.14% | 6,300 |
| Jan 9, 2026 | 1,412.00 | 1,416.00 | 1,401.00 | 1,406.00 | 1,406.00 | 0.07% | 5,200 |
| Jan 8, 2026 | 1,405.00 | 1,407.00 | 1,403.00 | 1,405.00 | 1,405.00 | 0.14% | 3,600 |
| Jan 7, 2026 | 1,405.00 | 1,416.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.14% | 4,600 |
| Jan 6, 2026 | 1,404.00 | 1,405.00 | 1,393.00 | 1,405.00 | 1,405.00 | 1.08% | 8,000 |
| Jan 5, 2026 | 1,399.00 | 1,399.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.79% | 7,900 |
| Dec 30, 2025 | 1,406.00 | 1,410.00 | 1,398.00 | 1,401.00 | 1,401.00 | -0.36% | 11,000 |
| Dec 29, 2025 | 1,383.00 | 1,418.00 | 1,383.00 | 1,406.00 | 1,406.00 | -6.45% | 31,600 |
| Dec 26, 2025 | 1,501.00 | 1,520.00 | 1,501.00 | 1,503.00 | 1,473.00 | 0.20% | 17,800 |
| Dec 25, 2025 | 1,497.00 | 1,501.00 | 1,495.00 | 1,500.00 | 1,470.06 | 0.27% | 8,900 |
| Dec 24, 2025 | 1,497.00 | 1,500.00 | 1,495.00 | 1,496.00 | 1,466.14 | -0.13% | 7,300 |
| Dec 23, 2025 | 1,492.00 | 1,498.00 | 1,492.00 | 1,498.00 | 1,468.10 | 0.54% | 6,200 |
| Dec 22, 2025 | 1,490.00 | 1,497.00 | 1,490.00 | 1,490.00 | 1,460.26 | - | 10,400 |
| Dec 19, 2025 | 1,484.00 | 1,490.00 | 1,484.00 | 1,490.00 | 1,460.26 | 0.34% | 4,000 |
| Dec 18, 2025 | 1,489.00 | 1,490.00 | 1,483.00 | 1,485.00 | 1,455.36 | 0.07% | 2,900 |
| Dec 17, 2025 | 1,488.00 | 1,489.00 | 1,483.00 | 1,484.00 | 1,454.38 | -0.20% | 4,500 |
| Dec 16, 2025 | 1,484.00 | 1,487.00 | 1,483.00 | 1,487.00 | 1,457.32 | 0.20% | 2,600 |
| Dec 15, 2025 | 1,480.00 | 1,487.00 | 1,480.00 | 1,484.00 | 1,454.38 | 0.20% | 5,400 |
| Dec 12, 2025 | 1,484.00 | 1,486.00 | 1,480.00 | 1,481.00 | 1,451.44 | -0.13% | 3,800 |
| Dec 11, 2025 | 1,487.00 | 1,487.00 | 1,483.00 | 1,483.00 | 1,453.40 | -0.13% | 3,400 |
| Dec 10, 2025 | 1,485.00 | 1,488.00 | 1,480.00 | 1,485.00 | 1,455.36 | 0.07% | 2,900 |
| Dec 9, 2025 | 1,487.00 | 1,488.00 | 1,478.00 | 1,484.00 | 1,454.38 | 0.07% | 4,800 |
| Dec 8, 2025 | 1,482.00 | 1,488.00 | 1,482.00 | 1,483.00 | 1,453.40 | -0.07% | 5,200 |
| Dec 5, 2025 | 1,487.00 | 1,488.00 | 1,484.00 | 1,484.00 | 1,454.38 | -0.34% | 3,300 |
| Dec 4, 2025 | 1,480.00 | 1,490.00 | 1,477.00 | 1,489.00 | 1,459.28 | 0.61% | 8,900 |
| Dec 3, 2025 | 1,487.00 | 1,489.00 | 1,480.00 | 1,480.00 | 1,450.46 | - | 7,800 |
| Dec 2, 2025 | 1,486.00 | 1,489.00 | 1,480.00 | 1,480.00 | 1,450.46 | -0.13% | 11,400 |
| Dec 1, 2025 | 1,480.00 | 1,485.00 | 1,480.00 | 1,482.00 | 1,452.42 | 0.47% | 7,800 |