kabutan

GMO GlobalSign Holdings K.K.(3788) Historical

3788
TSE Prime
GMO GlobalSign Holdings K.K.
2,353
JPY
-36
(-1.51%)
Dec 5, 2:47 pm JST
15.21
USD
Dec 5, 12:47 am EST
Result
PTS
outside of trading hours
2,352
Dec 5, 1:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,649 JPY
52 Week Low Apr 7, 2025
1,706 JPY
Yearly High Nov 13, 2025
2,519 JPY
Yearly Low Apr 7, 2025
1,706 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,388 2,388 2,336 2,353 -36 -1.51% 10,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,349 2,415 2,349 2,389 +65 +2.80% 22,500
Dec 3, 2025 2,352 2,370 2,324 2,324 -34 -1.44% 15,900
Dec 2, 2025 2,342 2,366 2,324 2,358 0 0.00% 20,800
Dec 1, 2025 2,402 2,423 2,340 2,358 -60 -2.48% 25,000
Nov 28, 2025 2,444 2,444 2,402 2,418 -26 -1.06% 15,000
Nov 27, 2025 2,438 2,455 2,427 2,444 -18 -0.73% 12,500
Nov 26, 2025 2,430 2,469 2,430 2,462 +32 +1.32% 12,000
Nov 25, 2025 2,497 2,497 2,412 2,430 -42 -1.70% 27,500
Nov 21, 2025 2,362 2,473 2,362 2,472 +68 +2.83% 27,800
Nov 20, 2025 2,380 2,414 2,361 2,404 +46 +1.95% 20,100
Nov 19, 2025 2,354 2,417 2,349 2,358 -12 -0.51% 22,400
Nov 18, 2025 2,357 2,404 2,357 2,370 -8 -0.34% 16,100
Nov 17, 2025 2,419 2,430 2,377 2,378 -18 -0.75% 36,000
Nov 14, 2025 2,356 2,436 2,354 2,396 +19 +0.80% 91,200
Nov 13, 2025 2,361 2,519 2,336 2,377 +257 +12.12% 242,200
Nov 12, 2025 2,111 2,152 2,102 2,120 -11 -0.52% 26,300
Nov 11, 2025 2,178 2,178 2,111 2,131 -31 -1.43% 7,100
Nov 10, 2025 2,123 2,191 2,123 2,162 +43 +2.03% 20,100
Nov 7, 2025 2,119 2,136 2,103 2,119 -9 -0.42% 16,000
Nov 6, 2025 2,104 2,136 2,104 2,128 +24 +1.14% 17,000