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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,379	2,366	2,366	2,395	2,336	61,100
February 19, 2026	2,369	2,370	2,370	2,406	2,354	144,900
February 18, 2026	2,296	2,351	2,351	2,360	2,277	127,600
February 17, 2026	2,248	2,263	2,263	2,287	2,230	121,000
February 16, 2026	2,249	2,258	2,258	2,315	2,181	286,400
February 13, 2026	2,260	2,238	2,238	2,309	2,225	186,300
February 12, 2026	2,219	2,274	2,274	2,279	2,212	113,500
February 10, 2026	2,178	2,208	2,208	2,216	2,166	94,100
February 09, 2026	2,188	2,169	2,169	2,188	2,108	134,200
February 06, 2026	2,149	2,157	2,157	2,171	2,105	98,100
February 05, 2026	2,153	2,138	2,138	2,156	2,121	54,800
February 04, 2026	2,111	2,134	2,134	2,146	2,110	57,400
February 03, 2026	2,075	2,107	2,107	2,107	2,074	53,200
February 02, 2026	2,090	2,074	2,074	2,110	2,054	111,600
January 30, 2026	2,069	2,072	2,072	2,096	2,056	84,800
January 29, 2026	2,040	2,070	2,070	2,076	1,968	125,700
January 28, 2026	2,060	2,046	2,046	2,065	2,010	102,700
January 27, 2026	2,079	2,068	2,068	2,083	2,044	65,600
January 26, 2026	2,076	2,060	2,060	2,077	2,052	78,600
January 23, 2026	2,118	2,102	2,102	2,126	2,093	62,500
January 22, 2026	2,080	2,108	2,108	2,111	2,070	94,300
January 21, 2026	2,074	2,060	2,060	2,090	2,041	172,500
January 20, 2026	2,131	2,111	2,111	2,131	2,098	62,800
January 19, 2026	2,127	2,120	2,120	2,148	2,098	128,100
January 16, 2026	2,134	2,143	2,143	2,156	2,116	91,500
January 15, 2026	2,100	2,136	2,136	2,148	2,076	108,900
January 14, 2026	2,118	2,108	2,108	2,138	2,105	66,900
January 13, 2026	2,157	2,117	2,117	2,160	2,098	96,500
January 09, 2026	2,112	2,140	2,140	2,157	2,112	54,100
January 08, 2026	2,122	2,112	2,112	2,127	2,090	65,400
January 07, 2026	2,105	2,122	2,122	2,146	2,075	115,400
January 06, 2026	2,085	2,096	2,096	2,119	2,085	87,200
January 05, 2026	2,135	2,080	2,080	2,145	2,061	143,400
December 30, 2025	2,122	2,127	2,127	2,164	2,120	108,300
December 29, 2025	2,100	2,134	2,134	2,165	2,095	270,300
December 26, 2025	2,193	2,180	2,180	2,210	2,167	545,600
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

Global Link Management Inc. (3486.T) JPX