kabutan

GMO GlobalSign Holdings K.K.(3788) Historical

3788
TSE Prime
GMO GlobalSign Holdings K.K.
2,268
JPY
-27
(-1.18%)
Aug 1, 3:30 pm JST
15.06
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
2,089
Aug 1, 11:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 3, 2024
3,030 JPY
52 Week Low Apr 7, 2025
1,706 JPY
Yearly High Feb 12, 2025
2,500 JPY
Yearly Low Apr 7, 2025
1,706 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,298 2,302 2,263 2,268 -27 -1.18% 38,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,069 2,320 2,000 2,295 +226 +10.92% 517,800
Jun, 2025 2,132 2,138 1,997 2,069 -59 -2.77% 283,600
May, 2025 2,212 2,355 1,988 2,128 -84 -3.80% 434,500
Apr, 2025 2,250 2,305 1,706 2,212 -18 -0.81% 383,200
Mar, 2025 2,276 2,495 2,227 2,230 +4 +0.18% 381,000
Feb, 2025 2,491 2,500 2,140 2,226 -256 -10.31% 305,100
Jan, 2025 2,396 2,492 2,177 2,482 +121 +5.12% 245,800
Dec, 2024 2,495 2,649 2,301 2,361 -125 -5.03% 407,700
Nov, 2024 2,785 2,985 2,486 2,486 -330 -11.72% 491,800
Oct, 2024 2,904 3,025 2,633 2,816 -71 -2.46% 268,000
Sep, 2024 2,846 3,030 2,676 2,887 +84 +3.00% 490,800
Aug, 2024 3,070 3,110 2,160 2,803 -302 -9.73% 657,900
Jul, 2024 3,000 3,125 2,864 3,105 +123 +4.12% 499,100
Jun, 2024 2,950 3,135 2,907 2,982 +62 +2.12% 345,700
May, 2024 2,696 2,980 2,609 2,920 +208 +7.67% 445,900
Apr, 2024 3,200 3,300 2,618 2,712 -428 -13.63% 603,700
Mar, 2024 2,847 3,200 2,680 3,140 +313 +11.07% 773,800
Feb, 2024 2,802 2,890 2,615 2,827 -13 -0.46% 549,100
Jan, 2024 2,658 2,898 2,641 2,840 +103 +3.76% 623,800
Dec, 2023 2,469 2,745 2,310 2,737 +246 +9.88% 1,223,600
1 2 3 4 5
...
12