Global Style Co.,Ltd. (TYO:7126)
Japan
· Delayed Price · Currency is JPY 1,549.00
-1.00 (-0.06%)
Apr 28, 2026, 3:30 PM JST
Global Style Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,550.00 | 1,552.00 | 1,546.00 | 1,549.00 | 1,549.00 | -0.06% | 3,400 |
| Apr 27, 2026 | 1,556.00 | 1,556.00 | 1,547.00 | 1,550.00 | 1,550.00 | - | 2,700 |
| Apr 24, 2026 | 1,558.00 | 1,558.00 | 1,541.00 | 1,550.00 | 1,550.00 | - | 2,800 |
| Apr 23, 2026 | 1,554.00 | 1,554.00 | 1,544.00 | 1,550.00 | 1,550.00 | -0.26% | 2,800 |
| Apr 22, 2026 | 1,560.00 | 1,560.00 | 1,552.00 | 1,554.00 | 1,554.00 | -0.32% | 1,700 |
| Apr 21, 2026 | 1,560.00 | 1,560.00 | 1,555.00 | 1,559.00 | 1,559.00 | - | 3,100 |
| Apr 20, 2026 | 1,559.00 | 1,561.00 | 1,550.00 | 1,559.00 | 1,559.00 | 0.26% | 3,700 |
| Apr 17, 2026 | 1,562.00 | 1,562.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 4,300 |
| Apr 16, 2026 | 1,547.00 | 1,556.00 | 1,547.00 | 1,550.00 | 1,550.00 | 0.26% | 2,200 |
| Apr 15, 2026 | 1,558.00 | 1,558.00 | 1,543.00 | 1,546.00 | 1,546.00 | 0.39% | 1,300 |
| Apr 14, 2026 | 1,540.00 | 1,540.00 | 1,536.00 | 1,540.00 | 1,540.00 | - | 1,000 |
| Apr 13, 2026 | 1,539.00 | 1,540.00 | 1,534.00 | 1,540.00 | 1,540.00 | - | 1,100 |
| Apr 10, 2026 | 1,548.00 | 1,556.00 | 1,539.00 | 1,540.00 | 1,540.00 | -0.45% | 5,000 |
| Apr 9, 2026 | 1,551.00 | 1,552.00 | 1,544.00 | 1,547.00 | 1,547.00 | -0.26% | 2,100 |
| Apr 8, 2026 | 1,544.00 | 1,552.00 | 1,544.00 | 1,551.00 | 1,551.00 | 0.39% | 4,900 |
| Apr 7, 2026 | 1,553.00 | 1,554.00 | 1,540.00 | 1,545.00 | 1,545.00 | 0.13% | 2,800 |
| Apr 6, 2026 | 1,556.00 | 1,556.00 | 1,540.00 | 1,543.00 | 1,543.00 | 1.11% | 2,800 |
| Apr 3, 2026 | 1,528.00 | 1,530.00 | 1,525.00 | 1,526.00 | 1,526.00 | -0.26% | 2,300 |
| Apr 2, 2026 | 1,526.00 | 1,543.00 | 1,526.00 | 1,530.00 | 1,530.00 | -0.39% | 2,700 |
| Apr 1, 2026 | 1,535.00 | 1,545.00 | 1,535.00 | 1,536.00 | 1,536.00 | 0.07% | 4,000 |
| Mar 31, 2026 | 1,538.00 | 1,541.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 2,300 |
| Mar 30, 2026 | 1,536.00 | 1,538.00 | 1,532.00 | 1,535.00 | 1,535.00 | 0.33% | 3,300 |
| Mar 27, 2026 | 1,535.00 | 1,539.00 | 1,514.00 | 1,530.00 | 1,530.00 | 0.33% | 6,500 |
| Mar 26, 2026 | 1,532.00 | 1,538.00 | 1,518.00 | 1,525.00 | 1,525.00 | 0.39% | 7,800 |
| Mar 25, 2026 | 1,537.00 | 1,537.00 | 1,519.00 | 1,519.00 | 1,519.00 | - | 4,100 |
| Mar 24, 2026 | 1,522.00 | 1,522.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1.13% | 3,500 |
| Mar 23, 2026 | 1,524.00 | 1,524.00 | 1,502.00 | 1,502.00 | 1,502.00 | - | 3,600 |
| Mar 19, 2026 | 1,516.00 | 1,516.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.27% | 3,600 |
| Mar 18, 2026 | 1,506.00 | 1,513.00 | 1,504.00 | 1,506.00 | 1,506.00 | 0.13% | 2,800 |
| Mar 17, 2026 | 1,505.00 | 1,529.00 | 1,502.00 | 1,504.00 | 1,504.00 | 0.20% | 5,000 |
| Mar 16, 2026 | 1,505.00 | 1,514.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.53% | 4,500 |
| Mar 13, 2026 | 1,509.00 | 1,510.00 | 1,506.00 | 1,509.00 | 1,509.00 | 0.07% | 2,500 |
| Mar 12, 2026 | 1,504.00 | 1,518.00 | 1,504.00 | 1,508.00 | 1,508.00 | -0.59% | 1,100 |
| Mar 11, 2026 | 1,524.00 | 1,526.00 | 1,509.00 | 1,517.00 | 1,517.00 | -0.46% | 3,200 |
| Mar 10, 2026 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1.06% | 100 |
| Mar 9, 2026 | 1,506.00 | 1,510.00 | 1,502.00 | 1,508.00 | 1,508.00 | -0.26% | 1,100 |
| Mar 6, 2026 | 1,503.00 | 1,529.00 | 1,503.00 | 1,512.00 | 1,512.00 | 0.67% | 2,100 |
| Mar 5, 2026 | 1,503.00 | 1,503.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.07% | 600 |
| Mar 4, 2026 | 1,518.00 | 1,526.00 | 1,492.00 | 1,503.00 | 1,503.00 | -1.76% | 5,600 |
| Mar 3, 2026 | 1,546.00 | 1,556.00 | 1,515.00 | 1,530.00 | 1,530.00 | -1.29% | 4,800 |
| Mar 2, 2026 | 1,563.00 | 1,563.00 | 1,544.00 | 1,550.00 | 1,550.00 | -1.02% | 4,500 |
| Feb 27, 2026 | 1,554.00 | 1,566.00 | 1,554.00 | 1,566.00 | 1,566.00 | 0.77% | 3,000 |
| Feb 26, 2026 | 1,550.00 | 1,557.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.52% | 1,500 |
| Feb 25, 2026 | 1,550.00 | 1,550.00 | 1,544.00 | 1,546.00 | 1,546.00 | 0.06% | 1,600 |
| Feb 24, 2026 | 1,540.00 | 1,551.00 | 1,538.00 | 1,545.00 | 1,545.00 | -0.45% | 2,200 |
| Feb 20, 2026 | 1,558.00 | 1,558.00 | 1,543.00 | 1,552.00 | 1,552.00 | 0.26% | 2,400 |
| Feb 19, 2026 | 1,547.00 | 1,557.00 | 1,544.00 | 1,548.00 | 1,548.00 | 0.06% | 4,900 |
| Feb 18, 2026 | 1,537.00 | 1,547.00 | 1,528.00 | 1,547.00 | 1,547.00 | 0.65% | 3,200 |
| Feb 17, 2026 | 1,520.00 | 1,537.00 | 1,508.00 | 1,537.00 | 1,537.00 | 1.18% | 5,400 |
| Feb 16, 2026 | 1,520.00 | 1,520.00 | 1,504.00 | 1,519.00 | 1,519.00 | -0.07% | 2,100 |
| Feb 13, 2026 | 1,522.00 | 1,522.00 | 1,506.00 | 1,520.00 | 1,520.00 | 0.86% | 4,500 |
| Feb 12, 2026 | 1,502.00 | 1,517.00 | 1,499.00 | 1,507.00 | 1,507.00 | 0.33% | 4,300 |
| Feb 10, 2026 | 1,500.00 | 1,517.00 | 1,500.00 | 1,502.00 | 1,502.00 | -0.07% | 2,000 |
| Feb 9, 2026 | 1,522.00 | 1,522.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.20% | 3,800 |
| Feb 6, 2026 | 1,509.00 | 1,523.00 | 1,504.00 | 1,506.00 | 1,506.00 | -0.79% | 3,200 |
| Feb 5, 2026 | 1,525.00 | 1,528.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.72% | 1,900 |
| Feb 4, 2026 | 1,514.00 | 1,529.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.20% | 2,800 |
| Feb 3, 2026 | 1,533.00 | 1,533.00 | 1,521.00 | 1,526.00 | 1,526.00 | 0.53% | 1,000 |
| Feb 2, 2026 | 1,510.00 | 1,533.00 | 1,509.00 | 1,518.00 | 1,518.00 | -0.33% | 1,700 |
| Jan 30, 2026 | 1,518.00 | 1,528.00 | 1,509.00 | 1,523.00 | 1,523.00 | -0.39% | 3,200 |
| Jan 29, 2026 | 1,528.00 | 1,530.00 | 1,505.00 | 1,529.00 | 1,529.00 | -0.33% | 4,000 |
| Jan 28, 2026 | 1,536.00 | 1,549.00 | 1,534.00 | 1,534.00 | 1,534.00 | -0.07% | 3,600 |
| Jan 27, 2026 | 1,540.00 | 1,540.00 | 1,529.00 | 1,535.00 | 1,535.00 | -0.32% | 2,000 |
| Jan 26, 2026 | 1,528.00 | 1,549.00 | 1,528.00 | 1,540.00 | 1,540.00 | - | 3,500 |
| Jan 23, 2026 | 1,540.00 | 1,541.00 | 1,523.00 | 1,540.00 | 1,540.00 | - | 5,000 |
| Jan 22, 2026 | 1,540.00 | 1,542.00 | 1,532.00 | 1,540.00 | 1,540.00 | -0.06% | 2,500 |
| Jan 21, 2026 | 1,569.00 | 1,570.00 | 1,540.00 | 1,541.00 | 1,541.00 | -0.90% | 8,900 |
| Jan 20, 2026 | 1,555.00 | 1,555.00 | 1,532.00 | 1,555.00 | 1,555.00 | 0.97% | 8,200 |
| Jan 19, 2026 | 1,523.00 | 1,545.00 | 1,512.00 | 1,540.00 | 1,540.00 | 1.12% | 6,100 |
| Jan 16, 2026 | 1,517.00 | 1,525.00 | 1,511.00 | 1,523.00 | 1,523.00 | 0.40% | 3,600 |
| Jan 15, 2026 | 1,488.00 | 1,517.00 | 1,488.00 | 1,517.00 | 1,517.00 | 1.81% | 5,900 |
| Jan 14, 2026 | 1,478.00 | 1,490.00 | 1,478.00 | 1,490.00 | 1,490.00 | 1.02% | 2,200 |
| Jan 13, 2026 | 1,470.00 | 1,476.00 | 1,470.00 | 1,475.00 | 1,475.00 | 0.34% | 3,800 |
| Jan 9, 2026 | 1,474.00 | 1,474.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.27% | 200 |
| Jan 8, 2026 | 1,469.00 | 1,475.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.41% | 800 |
| Jan 7, 2026 | 1,460.00 | 1,460.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.34% | 2,400 |
| Jan 6, 2026 | 1,476.00 | 1,483.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.68% | 4,500 |
| Jan 5, 2026 | 1,470.00 | 1,477.00 | 1,462.00 | 1,465.00 | 1,465.00 | -0.27% | 3,400 |
| Dec 30, 2025 | 1,447.00 | 1,469.00 | 1,440.00 | 1,469.00 | 1,469.00 | 1.17% | 2,600 |
| Dec 29, 2025 | 1,465.00 | 1,465.00 | 1,435.00 | 1,452.00 | 1,452.00 | 0.14% | 10,200 |
| Dec 26, 2025 | 1,402.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.13% | 8,000 |
| Dec 25, 2025 | 1,398.00 | 1,406.00 | 1,398.00 | 1,406.00 | 1,406.00 | 0.57% | 4,700 |
| Dec 24, 2025 | 1,399.00 | 1,399.00 | 1,395.00 | 1,398.00 | 1,398.00 | - | 5,600 |
| Dec 23, 2025 | 1,396.00 | 1,399.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.14% | 2,600 |
| Dec 22, 2025 | 1,391.00 | 1,401.00 | 1,391.00 | 1,396.00 | 1,396.00 | 0.58% | 3,900 |
| Dec 19, 2025 | 1,389.00 | 1,390.00 | 1,384.00 | 1,388.00 | 1,388.00 | 0.58% | 2,900 |
| Dec 18, 2025 | 1,379.00 | 1,387.00 | 1,372.00 | 1,380.00 | 1,380.00 | 0.15% | 2,000 |
| Dec 17, 2025 | 1,365.00 | 1,378.00 | 1,363.00 | 1,378.00 | 1,378.00 | 1.32% | 3,900 |
| Dec 16, 2025 | 1,360.00 | 1,360.00 | 1,352.00 | 1,360.00 | 1,360.00 | - | 4,400 |
| Dec 15, 2025 | 1,365.00 | 1,365.00 | 1,358.00 | 1,360.00 | 1,360.00 | -0.37% | 6,100 |
| Dec 12, 2025 | 1,369.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.15% | 2,900 |
| Dec 11, 2025 | 1,360.00 | 1,379.00 | 1,360.00 | 1,363.00 | 1,363.00 | 0.22% | 1,900 |
| Dec 10, 2025 | 1,362.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.15% | 3,600 |
| Dec 9, 2025 | 1,357.00 | 1,362.00 | 1,355.00 | 1,362.00 | 1,362.00 | -0.22% | 1,300 |
| Dec 8, 2025 | 1,363.00 | 1,365.00 | 1,351.00 | 1,365.00 | 1,365.00 | 1.11% | 3,600 |
| Dec 5, 2025 | 1,363.00 | 1,364.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.88% | 4,100 |
| Dec 4, 2025 | 1,360.00 | 1,362.00 | 1,349.00 | 1,362.00 | 1,362.00 | 1.04% | 5,100 |
| Dec 3, 2025 | 1,368.00 | 1,368.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.07% | 8,800 |
| Dec 2, 2025 | 1,355.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,347.00 | - | 4,800 |
| Dec 1, 2025 | 1,340.00 | 1,370.00 | 1,335.00 | 1,347.00 | 1,347.00 | 0.90% | 4,600 |