Global Link Management Inc. - 3486.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,154	2,190	2,190	2,194	2,146	184,100
December 24, 2025	2,150	2,138	2,138	2,158	2,122	116,100
December 23, 2025	2,122	2,129	2,129	2,155	2,115	99,200
December 22, 2025	2,151	2,117	2,117	2,178	2,108	186,700
December 19, 2025	2,089	2,140	2,140	2,144	2,088	124,500
December 18, 2025	2,075	2,079	2,079	2,094	2,055	64,000
December 17, 2025	2,110	2,079	2,079	2,111	2,055	103,400
December 16, 2025	2,125	2,109	2,109	2,142	2,090	112,300
December 15, 2025	2,071	2,128	2,128	2,141	2,062	101,600
December 12, 2025	2,035	2,078	2,078	2,092	2,035	115,100
December 11, 2025	2,075	2,035	2,035	2,084	2,021	108,700
December 10, 2025	2,045	2,055	2,055	2,086	2,040	51,800
December 09, 2025	2,111	2,044	2,044	2,119	2,033	100,200
December 08, 2025	2,050	2,094	2,094	2,105	2,050	97,100
December 05, 2025	2,048	2,050	2,050	2,078	2,018	94,700
December 04, 2025	2,067	2,055	2,055	2,086	2,030	124,200
December 03, 2025	2,061	2,051	2,051	2,072	2,008	215,200
December 02, 2025	2,148	2,074	2,074	2,148	2,065	153,300
December 01, 2025	2,235	2,139	2,139	2,238	2,137	206,900
November 28, 2025	2,220	2,232	2,232	2,247	2,204	99,700
November 27, 2025	2,209	2,219	2,219	2,230	2,194	105,100
November 26, 2025	2,260	2,188	2,188	2,261	2,174	251,400
November 25, 2025	2,201	2,232	2,232	2,320	2,190	339,800
November 21, 2025	2,080	2,151	2,151	2,176	2,073	175,800
November 20, 2025	2,120	2,126	2,126	2,144	2,083	236,800
November 19, 2025	2,200	2,104	2,104	2,217	2,064	376,100
November 18, 2025	2,323	2,180	2,180	2,346	2,140	598,900
November 17, 2025	2,556	2,423	2,423	2,590	2,388	311,200
November 14, 2025	2,562	2,606	2,606	2,622	2,505	299,000
November 13, 2025	2,738	2,712	2,712	2,772	2,690	127,700
November 12, 2025	2,645	2,737	2,737	2,775	2,645	114,500
November 11, 2025	2,645	2,649	2,649	2,663	2,607	64,900
November 10, 2025	2,652	2,652	2,652	2,675	2,646	34,900
November 07, 2025	2,613	2,652	2,652	2,662	2,611	43,300
November 06, 2025	2,650	2,663	2,663	2,698	2,640	45,800
November 05, 2025	2,650	2,663	2,663	2,698	2,640	113,400
November 04, 2025	2,589	2,628	2,628	2,651	2,565	113,400
October 31, 2025	2,662	2,671	2,671	2,693	2,639	50,300
October 30, 2025	2,662	2,671	2,671	2,693	2,639	92,400
October 29, 2025	2,781	2,598	2,598	2,781	2,578	150,400
October 28, 2025	2,855	2,780	2,780	2,855	2,780	42,100
October 27, 2025	2,845	2,855	2,855	2,884	2,811	53,200
October 24, 2025	2,900	2,842	2,842	2,900	2,835	57,200
October 23, 2025	2,792	2,900	2,900	2,930	2,765	68,800
October 22, 2025	2,736	2,808	2,808	2,832	2,736	63,100
October 21, 2025	2,786	2,741	2,741	2,800	2,741	43,400
October 20, 2025	2,752	2,780	2,780	2,786	2,737	39,400
October 17, 2025	2,810	2,735	2,735	2,810	2,735	49,900
October 16, 2025	2,811	2,810	2,810	2,844	2,782	42,900
October 15, 2025	2,751	2,784	2,784	2,797	2,751	48,100
October 14, 2025	2,800	2,764	2,764	2,851	2,700	153,200
October 10, 2025	2,907	2,850	2,850	2,918	2,850	58,500
October 09, 2025	2,981	2,924	2,924	2,991	2,911	68,400
October 08, 2025	2,925	2,973	2,973	3,025	2,918	81,900
October 07, 2025	3,010	2,927	2,927	3,030	2,905	94,400
October 06, 2025	2,913	2,972	2,972	2,986	2,836	171,400
October 03, 2025	2,740	2,896	2,896	2,896	2,740	121,400
October 02, 2025	2,773	2,722	2,722	2,812	2,722	100,200
October 01, 2025	2,867	2,787	2,787	2,867	2,721	130,100
September 30, 2025	2,914	2,878	2,878	2,928	2,852	78,700

Global Link Management Inc. (3486.T) JPX