kabutan

GMO GlobalSign Holdings K.K.(3788) Historical

3788
TSE Prime
GMO GlobalSign Holdings K.K.
2,460
JPY
+72
(+3.02%)
Dec 15, 3:30 pm JST
15.87
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
2,561 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 15, 2025 2,393 2,460 2,393 2,460 +72 +3.02% 19,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,406 2,409 2,375 2,388 +32 +1.36% 12,900
Dec 11, 2025 2,373 2,385 2,341 2,356 -8 -0.34% 21,200
Dec 10, 2025 2,386 2,403 2,346 2,364 -23 -0.96% 15,700
Dec 9, 2025 2,405 2,415 2,365 2,387 +26 +1.10% 33,700
Dec 8, 2025 2,372 2,372 2,334 2,361 +27 +1.16% 16,400
Dec 5, 2025 2,388 2,388 2,334 2,334 -55 -2.30% 14,600
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