kabutan

GMO GlobalSign Holdings K.K.(3788) Historical

3788
TSE Prime
GMO GlobalSign Holdings K.K.
2,334
JPY
-55
(-2.30%)
Dec 5, 3:30 pm JST
15.09
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,347.8
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,402 2,423 2,324 2,334 -84 -3.47% 98,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,147 2,280 2,147 2,252 +132 +6.23% 137,300
Oct 17, 2025 2,097 2,169 2,065 2,120 -18 -0.84% 98,200
Oct 10, 2025 2,190 2,196 2,116 2,138 -16 -0.74% 60,500
Oct 3, 2025 2,179 2,179 2,074 2,154 -25 -1.15% 86,400
Sep 26, 2025 2,187 2,215 2,169 2,179 +7 +0.32% 52,000
Sep 19, 2025 2,201 2,260 2,153 2,172 -13 -0.59% 78,500
Sep 12, 2025 2,180 2,221 2,143 2,185 +5 +0.23% 65,200
Sep 5, 2025 2,212 2,270 2,170 2,180 -57 -2.55% 68,600
Aug 29, 2025 2,380 2,470 2,230 2,237 -135 -5.69% 132,100
Aug 22, 2025 2,160 2,372 2,160 2,372 +210 +9.71% 145,300
Aug 15, 2025 2,240 2,254 2,160 2,162 -52 -2.35% 73,700
Aug 8, 2025 2,225 2,328 2,138 2,214 -54 -2.38% 90,100
Aug 1, 2025 2,248 2,320 2,231 2,268 +193 +9.30% 241,600
Jul 25, 2025 2,056 2,118 2,011 2,075 +33 +1.62% 53,500
Jul 18, 2025 2,025 2,214 2,022 2,042 +22 +1.09% 164,700