kabutan

GMO GlobalSign Holdings K.K.(3788) Historical

3788
TSE Prime
GMO GlobalSign Holdings K.K.
1,879
JPY
-22
(-1.16%)
Mar 16, 10:45 am JST
11.78
USD
Mar 15, 9:45 pm EDT
Result
PTS
outside of trading hours
1,876
Mar 16, 10:32 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
2,519 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,902 1,902 1,873 1,879 -22 -1.16% 13,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,908 2,012 1,894 1,901 -137 -6.72% 145,800
Mar 6, 2026 2,097 2,097 1,917 2,038 -66 -3.14% 186,200
Feb 27, 2026 2,060 2,110 2,034 2,104 +46 +2.24% 92,500
Feb 20, 2026 2,102 2,144 2,058 2,058 -62 -2.92% 120,500
Feb 13, 2026 2,211 2,338 2,117 2,120 -68 -3.11% 233,300
Feb 6, 2026 2,242 2,292 2,145 2,188 -59 -2.63% 145,000
Jan 30, 2026 2,300 2,320 2,169 2,247 -82 -3.52% 101,900
Jan 23, 2026 2,401 2,401 2,222 2,329 -68 -2.84% 99,300
Jan 16, 2026 2,416 2,420 2,331 2,397 +81 +3.50% 83,000
Jan 9, 2026 2,367 2,384 2,303 2,316 -39 -1.66% 82,400
Dec 30, 2025 2,416 2,430 2,355 2,355 -74 -3.05% 33,300
Dec 26, 2025 2,402 2,438 2,385 2,429 +41 +1.72% 98,100
Dec 19, 2025 2,393 2,460 2,359 2,388 0 0.00% 81,700
Dec 12, 2025 2,372 2,415 2,334 2,388 +54 +2.31% 99,900
Dec 5, 2025 2,402 2,423 2,324 2,334 -84 -3.47% 98,800
Nov 28, 2025 2,497 2,497 2,402 2,418 -54 -2.18% 67,000
Nov 21, 2025 2,419 2,473 2,349 2,472 +76 +3.17% 122,400
Nov 14, 2025 2,123 2,519 2,102 2,396 +277 +13.07% 386,900
Nov 7, 2025 2,091 2,147 2,054 2,119 +43 +2.07% 92,900
Oct 31, 2025 2,255 2,300 2,055 2,076 -176 -7.82% 124,700