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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,401	2,431	2,431	2,446	2,400	82,700
August 15, 2025	2,375	2,372	2,372	2,388	2,352	39,200
August 14, 2025	2,357	2,353	2,353	2,378	2,325	75,500
August 13, 2025	2,382	2,357	2,357	2,437	2,338	97,100
August 12, 2025	2,455	2,349	2,349	2,520	2,329	264,100
August 08, 2025	2,244	2,262	2,262	2,295	2,220	84,500
August 07, 2025	2,250	2,244	2,244	2,271	2,222	56,600
August 06, 2025	2,233	2,240	2,240	2,252	2,212	55,100
August 05, 2025	2,255	2,242	2,242	2,257	2,233	41,400
August 04, 2025	2,200	2,256	2,256	2,256	2,184	63,700
August 01, 2025	2,222	2,233	2,233	2,248	2,182	84,400
July 31, 2025	2,256	2,221	2,221	2,271	2,212	83,900
July 30, 2025	2,265	2,258	2,258	2,266	2,230	57,200
July 29, 2025	2,264	2,268	2,268	2,280	2,227	85,900
July 28, 2025	2,288	2,264	2,264	2,299	2,264	41,800
July 25, 2025	2,253	2,272	2,272	2,297	2,247	80,300
July 24, 2025	2,249	2,253	2,253	2,270	2,186	116,900
July 23, 2025	2,240	2,233	2,233	2,249	2,219	65,700
July 22, 2025	2,178	2,225	2,225	2,240	2,161	96,700
July 18, 2025	2,185	2,172	2,172	2,194	2,151	79,300
July 17, 2025	2,162	2,185	2,185	2,185	2,150	59,200
July 16, 2025	2,120	2,166	2,166	2,184	2,113	104,100
July 15, 2025	2,135	2,129	2,129	2,153	2,093	162,500
July 14, 2025	2,101	2,120	2,120	2,138	2,100	92,300
July 11, 2025	2,097	2,114	2,114	2,128	2,091	65,800
July 10, 2025	2,077	2,107	2,107	2,126	2,071	68,900
July 09, 2025	2,057	2,077	2,077	2,094	2,053	69,200
July 08, 2025	2,054	2,064	2,064	2,089	2,040	55,200
July 07, 2025	2,051	2,054	2,054	2,071	2,034	60,600
July 04, 2025	2,050	2,048	2,048	2,089	2,034	95,100
July 03, 2025	2,021	2,028	2,028	2,043	2,012	74,700
July 02, 2025	2,002	2,022	2,022	2,047	2,002	53,800
July 01, 2025	2,005	2,010	2,010	2,030	1,996	84,100
June 30, 2025	2,016	2,014	2,014	2,045	2,006	98,200
June 27, 2025	2,082	2,014	2,014	2,139	1,990	285,300
June 26, 2025	2,063	2,084	2,084	2,109	2,056	537,800
June 25, 2025	2,114	2,067	2,067	2,114	2,043	82,000
June 24, 2025	2,130	2,098	2,098	2,131	2,083	80,600
June 23, 2025	2,108	2,080	2,080	2,110	2,052	127,200
June 20, 2025	2,154	2,102	2,102	2,160	2,095	89,100
June 19, 2025	2,144	2,173	2,173	2,185	2,128	119,000
June 18, 2025	2,090	2,145	2,145	2,145	2,084	81,200
June 17, 2025	2,049	2,094	2,094	2,106	2,046	82,600
June 16, 2025	2,037	2,043	2,043	2,065	2,024	81,300
June 13, 2025	2,064	2,007	2,007	2,080	2,007	145,400
June 12, 2025	2,094	2,065	2,065	2,101	2,060	68,000
June 11, 2025	2,190	2,094	2,094	2,198	2,093	156,800
June 10, 2025	2,130	2,199	2,199	2,200	2,129	144,100
June 09, 2025	2,135	2,129	2,129	2,145	2,106	115,000
June 06, 2025	2,044	2,116	2,116	2,150	2,038	321,100
June 05, 2025	2,076	2,056	2,056	2,093	2,043	265,200
June 04, 2025	2,093	2,062	2,062	2,118	2,028	389,600
June 03, 2025	2,026	2,043	2,043	2,065	1,987	205,200
June 02, 2025	2,060	2,025	2,025	2,100	2,021	179,500
May 30, 2025	2,018	2,054	2,054	2,064	1,995	342,700
May 29, 2025	2,050	1,995	1,995	2,080	1,989	494,200
May 28, 2025	1,995	2,022	2,022	2,059	1,991	502,200
May 27, 2025	2,003	2,003	2,003	2,028	1,986	165,700
May 26, 2025	1,975	1,999	1,999	2,024	1,975	240,200
May 23, 2025	1,890	1,953	1,953	1,966	1,881	293,700

Global Link Management Inc. (3486.T) JPX