GMO GlobalSign Holdings K.K. - 3788.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,369	2,376	2,376	2,389	2,343	19,000
January 14, 2026	2,349	2,340	2,340	2,396	2,331	25,600
January 13, 2026	2,416	2,349	2,349	2,420	2,333	26,500
January 09, 2026	2,322	2,316	2,316	2,324	2,303	16,500
January 08, 2026	2,333	2,331	2,331	2,350	2,308	18,300
January 07, 2026	2,358	2,337	2,337	2,375	2,337	18,500
January 06, 2026	2,354	2,368	2,368	2,375	2,347	10,800
January 05, 2026	2,367	2,329	2,329	2,384	2,316	18,300
December 30, 2025	2,389	2,355	2,355	2,392	2,355	9,700
December 29, 2025	2,416	2,389	2,389	2,430	2,371	23,600
December 26, 2025	2,420	2,429	2,429	2,429	2,400	26,600
December 25, 2025	2,405	2,413	2,413	2,426	2,389	16,200
December 24, 2025	2,430	2,392	2,392	2,438	2,385	15,200
December 23, 2025	2,408	2,428	2,428	2,437	2,400	25,400
December 22, 2025	2,402	2,402	2,402	2,413	2,391	14,700
December 19, 2025	2,377	2,388	2,388	2,406	2,377	25,300
December 18, 2025	2,375	2,359	2,359	2,385	2,359	16,900
December 17, 2025	2,413	2,393	2,393	2,413	2,371	9,800
December 16, 2025	2,440	2,413	2,413	2,456	2,401	10,700
December 15, 2025	2,393	2,460	2,460	2,460	2,393	19,000
December 12, 2025	2,406	2,388	2,388	2,409	2,375	12,900
December 11, 2025	2,373	2,356	2,356	2,385	2,341	21,200
December 10, 2025	2,386	2,364	2,364	2,403	2,346	15,700
December 09, 2025	2,405	2,387	2,387	2,415	2,365	33,700
December 08, 2025	2,372	2,361	2,361	2,372	2,334	16,400
December 05, 2025	2,388	2,334	2,334	2,388	2,334	14,600
December 04, 2025	2,349	2,389	2,389	2,415	2,349	22,500
December 03, 2025	2,352	2,324	2,324	2,370	2,324	15,900
December 02, 2025	2,342	2,358	2,358	2,366	2,324	20,800
December 01, 2025	2,402	2,358	2,358	2,423	2,340	25,000
November 28, 2025	2,444	2,418	2,418	2,444	2,402	15,000
November 27, 2025	2,438	2,444	2,444	2,455	2,427	12,500
November 26, 2025	2,430	2,462	2,462	2,469	2,430	12,000
November 25, 2025	2,497	2,430	2,430	2,497	2,412	27,500
November 21, 2025	2,362	2,472	2,472	2,473	2,362	27,800
November 20, 2025	2,380	2,404	2,404	2,414	2,361	20,100
November 19, 2025	2,354	2,358	2,358	2,417	2,349	22,400
November 18, 2025	2,357	2,370	2,370	2,404	2,357	16,100
November 17, 2025	2,419	2,378	2,378	2,430	2,377	36,000
November 14, 2025	2,356	2,396	2,396	2,436	2,354	91,200
November 13, 2025	2,361	2,377	2,377	2,519	2,336	242,200
November 12, 2025	2,111	2,120	2,120	2,152	2,102	26,300
November 11, 2025	2,178	2,131	2,131	2,178	2,111	7,100
November 10, 2025	2,123	2,162	2,162	2,191	2,123	20,100
November 07, 2025	2,119	2,119	2,119	2,136	2,103	16,000
November 06, 2025	2,104	2,128	2,128	2,136	2,104	17,000
November 05, 2025	2,104	2,128	2,128	2,136	2,104	30,600
November 04, 2025	2,147	2,104	2,104	2,147	2,054	30,600
October 31, 2025	2,094	2,076	2,076	2,116	2,055	26,600
October 30, 2025	2,094	2,076	2,076	2,116	2,055	39,100
October 29, 2025	2,209	2,165	2,165	2,213	2,154	23,400
October 28, 2025	2,277	2,226	2,226	2,281	2,212	15,700
October 27, 2025	2,255	2,277	2,277	2,300	2,255	19,900
October 24, 2025	2,251	2,252	2,252	2,272	2,232	15,200
October 23, 2025	2,231	2,236	2,236	2,280	2,215	18,900
October 22, 2025	2,255	2,245	2,245	2,271	2,228	26,700
October 21, 2025	2,187	2,233	2,233	2,250	2,159	47,300
October 20, 2025	2,147	2,172	2,172	2,180	2,147	29,200
October 17, 2025	2,103	2,120	2,120	2,132	2,092	24,200
October 16, 2025	2,139	2,132	2,132	2,169	2,132	14,700

GMO GlobalSign Holdings K.K. (3788.T) JPX