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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,787	2,891	2,891	2,906	2,787	112,400
September 25, 2025	2,800	2,771	2,771	2,819	2,754	61,300
September 24, 2025	2,810	2,795	2,795	2,850	2,780	94,300
September 22, 2025	2,765	2,806	2,806	2,813	2,748	80,300
September 19, 2025	2,721	2,715	2,715	2,755	2,687	84,500
September 18, 2025	2,697	2,716	2,716	2,716	2,671	67,800
September 17, 2025	2,630	2,652	2,652	2,669	2,613	55,800
September 16, 2025	2,613	2,627	2,627	2,636	2,609	43,600
September 12, 2025	2,565	2,609	2,609	2,626	2,560	43,200
September 11, 2025	2,619	2,558	2,558	2,619	2,556	56,200
September 10, 2025	2,600	2,607	2,607	2,626	2,589	51,900
September 09, 2025	2,650	2,617	2,617	2,650	2,576	87,700
September 08, 2025	2,554	2,600	2,600	2,607	2,540	59,300
September 05, 2025	2,542	2,537	2,537	2,554	2,505	63,300
September 04, 2025	2,502	2,523	2,523	2,528	2,475	66,200
September 03, 2025	2,470	2,472	2,472	2,509	2,450	57,300
September 02, 2025	2,469	2,471	2,471	2,495	2,441	104,100
September 01, 2025	2,450	2,469	2,469	2,480	2,431	111,500
August 29, 2025	2,461	2,447	2,447	2,489	2,447	64,900
August 28, 2025	2,455	2,485	2,485	2,488	2,431	49,500
August 27, 2025	2,446	2,444	2,444	2,469	2,444	39,700
August 26, 2025	2,462	2,455	2,455	2,467	2,443	59,700
August 25, 2025	2,466	2,467	2,467	2,486	2,451	59,100
August 22, 2025	2,428	2,450	2,450	2,455	2,423	41,000
August 21, 2025	2,407	2,426	2,426	2,435	2,395	63,500
August 20, 2025	2,411	2,409	2,409	2,425	2,299	156,800
August 19, 2025	2,443	2,415	2,415	2,466	2,415	55,200
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

Global Link Management Inc. (3486.T) JPX