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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,160	2,168	2,168	2,213	2,160	14,800
August 15, 2025	2,193	2,162	2,162	2,195	2,160	20,300
August 14, 2025	2,201	2,219	2,219	2,233	2,201	16,800
August 13, 2025	2,217	2,230	2,230	2,254	2,172	18,900
August 12, 2025	2,240	2,235	2,235	2,249	2,173	17,700
August 08, 2025	2,239	2,214	2,214	2,248	2,138	32,200
August 07, 2025	2,320	2,258	2,258	2,328	2,251	25,100
August 06, 2025	2,292	2,299	2,299	2,309	2,263	10,900
August 05, 2025	2,247	2,268	2,268	2,275	2,240	7,200
August 04, 2025	2,225	2,225	2,225	2,247	2,211	14,700
August 01, 2025	2,298	2,268	2,268	2,302	2,263	19,200
July 31, 2025	2,262	2,295	2,295	2,295	2,231	22,600
July 30, 2025	2,274	2,273	2,273	2,305	2,256	37,200
July 29, 2025	2,272	2,276	2,276	2,298	2,253	38,400
July 28, 2025	2,248	2,273	2,273	2,320	2,235	124,200
July 25, 2025	2,077	2,075	2,075	2,100	2,075	10,500
July 24, 2025	2,058	2,077	2,077	2,118	2,040	15,400
July 23, 2025	2,041	2,048	2,048	2,053	2,011	19,100
July 22, 2025	2,056	2,017	2,017	2,059	2,011	8,500
July 18, 2025	2,068	2,042	2,042	2,079	2,030	9,800
July 17, 2025	2,030	2,068	2,068	2,089	2,030	16,900
July 16, 2025	2,100	2,045	2,045	2,100	2,045	26,700
July 15, 2025	2,174	2,109	2,109	2,175	2,096	30,800
July 14, 2025	2,025	2,165	2,165	2,214	2,022	80,500
July 11, 2025	2,024	2,020	2,020	2,044	2,010	7,000
July 10, 2025	2,040	2,021	2,021	2,040	2,021	12,000
July 09, 2025	2,020	2,040	2,040	2,047	2,016	8,900
July 08, 2025	2,000	2,027	2,027	2,037	2,000	10,000
July 07, 2025	2,010	2,000	2,000	2,026	2,000	9,900
July 04, 2025	2,025	2,010	2,010	2,027	2,010	6,800
July 03, 2025	2,022	2,004	2,004	2,034	2,003	9,100
July 02, 2025	2,050	2,022	2,022	2,050	2,022	6,600
July 01, 2025	2,069	2,050	2,050	2,069	2,050	6,900
June 30, 2025	2,092	2,069	2,069	2,108	2,052	18,800
June 27, 2025	2,086	2,079	2,079	2,086	2,053	12,200
June 26, 2025	2,066	2,049	2,049	2,074	2,041	15,800
June 25, 2025	2,076	2,053	2,053	2,076	2,043	9,200
June 24, 2025	2,049	2,060	2,060	2,074	2,036	13,900
June 23, 2025	2,076	2,020	2,020	2,076	2,013	11,600
June 20, 2025	2,020	2,077	2,077	2,077	2,000	22,400
June 19, 2025	2,028	2,022	2,022	2,038	2,022	5,100
June 18, 2025	2,010	2,028	2,028	2,045	2,010	7,200
June 17, 2025	2,004	2,017	2,017	2,025	2,001	8,400
June 16, 2025	1,998	2,015	2,015	2,019	1,998	5,000
June 13, 2025	2,040	2,004	2,004	2,040	1,997	23,500
June 12, 2025	2,062	2,050	2,050	2,092	2,050	10,700
June 11, 2025	2,031	2,072	2,072	2,138	2,031	29,700
June 10, 2025	2,026	2,031	2,031	2,056	2,026	11,000
June 09, 2025	2,037	2,037	2,037	2,042	2,021	6,200
June 06, 2025	2,020	2,010	2,010	2,044	2,005	12,100
June 05, 2025	2,025	2,028	2,028	2,057	2,025	11,900
June 04, 2025	2,007	2,019	2,019	2,048	2,007	10,700
June 03, 2025	2,050	2,012	2,012	2,055	2,012	16,900
June 02, 2025	2,132	2,065	2,065	2,135	2,051	21,300
May 30, 2025	2,074	2,128	2,128	2,138	2,074	12,800
May 29, 2025	2,098	2,093	2,093	2,115	2,081	11,300
May 28, 2025	2,114	2,098	2,098	2,114	2,079	14,200
May 27, 2025	2,045	2,089	2,089	2,106	2,029	16,900
May 26, 2025	2,052	2,026	2,026	2,056	2,026	8,900
May 23, 2025	2,082	2,051	2,051	2,100	2,051	13,900

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