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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,921	2,906	2,906	2,931	2,868	79,500
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

Global Link Management Inc. (3486.T) JPX