kabutan

The Global Ltd.(3271) Historical

3271
TSE Standard
The Global Ltd.
830
JPY
-17
(-2.01%)
Dec 5, 3:16 pm JST
5.36
USD
Dec 5, 1:16 am EST
Result
PTS
outside of trading hours
829.9
Dec 5, 2:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 27, 2025
1,268 JPY
52 Week Low Dec 19, 2024
608 JPY
Yearly High Aug 27, 2025
1,268 JPY
Yearly Low Jan 17, 2025
615 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 868 879 824 830 -47 -5.36% 212,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 925 925 870 877 -45 -4.88% 274,500
Nov 21, 2025 926 927 881 922 -14 -1.50% 297,300
Nov 14, 2025 968 998 901 936 -92 -8.95% 550,000
Nov 7, 2025 1,006 1,046 984 1,028 +27 +2.70% 286,800
Oct 31, 2025 1,002 1,026 993 1,001 +4 +0.40% 429,900
Oct 24, 2025 998 1,015 990 997 +8 +0.81% 343,300
Oct 17, 2025 998 1,045 989 989 -21 -2.08% 207,700
Oct 10, 2025 1,048 1,084 992 1,010 -55 -5.16% 578,800
Oct 3, 2025 1,112 1,114 1,021 1,065 -51 -4.57% 496,000
Sep 26, 2025 1,099 1,122 1,086 1,116 +18 +1.64% 362,200
Sep 19, 2025 1,115 1,127 1,060 1,098 -13 -1.17% 325,400
Sep 12, 2025 1,113 1,210 1,095 1,111 +2 +0.18% 500,200
Sep 5, 2025 1,085 1,128 1,060 1,109 +12 +1.09% 475,700
Aug 29, 2025 1,160 1,268 1,076 1,097 -63 -5.43% 708,900
Aug 22, 2025 1,120 1,182 1,078 1,160 +56 +5.07% 618,700
Aug 15, 2025 1,045 1,134 1,030 1,104 -70 -5.96% 1,236,200
Aug 8, 2025 1,132 1,183 1,125 1,174 +12 +1.03% 367,800
Aug 1, 2025 1,100 1,165 1,081 1,162 +56 +5.06% 505,400
Jul 25, 2025 1,199 1,265 1,096 1,106 -102 -8.44% 802,000
Jul 18, 2025 1,110 1,215 1,099 1,208 +93 +8.34% 627,500