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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2,082	2,133	2,133	2,150	2,066	19,200
October 14, 2025	2,097	2,082	2,082	2,108	2,065	40,100
October 10, 2025	2,118	2,138	2,138	2,149	2,116	14,000
October 09, 2025	2,146	2,149	2,149	2,158	2,125	11,100
October 08, 2025	2,146	2,150	2,150	2,170	2,146	9,200
October 07, 2025	2,170	2,151	2,151	2,184	2,150	10,000
October 06, 2025	2,190	2,170	2,170	2,196	2,158	16,200
October 03, 2025	2,076	2,154	2,154	2,175	2,076	22,000
October 02, 2025	2,115	2,076	2,076	2,115	2,074	13,700
October 01, 2025	2,159	2,115	2,115	2,159	2,085	24,500
September 30, 2025	2,156	2,153	2,153	2,172	2,138	8,700
September 29, 2025	2,179	2,174	2,174	2,179	2,138	17,500
September 26, 2025	2,176	2,179	2,179	2,200	2,169	10,500
September 25, 2025	2,195	2,198	2,198	2,198	2,173	12,400
September 24, 2025	2,198	2,188	2,188	2,198	2,170	13,100
September 22, 2025	2,187	2,194	2,194	2,215	2,187	16,000
September 19, 2025	2,246	2,172	2,172	2,260	2,153	40,100
September 18, 2025	2,193	2,233	2,233	2,235	2,165	17,900
September 17, 2025	2,171	2,175	2,175	2,191	2,157	17,900
September 16, 2025	2,201	2,188	2,188	2,210	2,169	11,000
September 12, 2025	2,207	2,185	2,185	2,207	2,172	13,500
September 11, 2025	2,200	2,207	2,207	2,207	2,161	13,500
September 10, 2025	2,171	2,189	2,189	2,210	2,143	15,500
September 09, 2025	2,208	2,169	2,169	2,221	2,169	11,000
September 08, 2025	2,180	2,197	2,197	2,219	2,180	12,500
September 05, 2025	2,170	2,180	2,180	2,200	2,170	9,600
September 04, 2025	2,222	2,182	2,182	2,222	2,172	10,200
September 03, 2025	2,227	2,207	2,207	2,250	2,207	13,900
September 02, 2025	2,244	2,227	2,227	2,270	2,225	15,400
September 01, 2025	2,212	2,214	2,214	2,240	2,175	19,500
August 29, 2025	2,258	2,237	2,237	2,268	2,230	12,500
August 28, 2025	2,270	2,252	2,252	2,317	2,242	18,400
August 27, 2025	2,250	2,265	2,265	2,306	2,233	24,300
August 26, 2025	2,398	2,284	2,284	2,398	2,284	36,600
August 25, 2025	2,380	2,412	2,412	2,470	2,351	40,300
August 22, 2025	2,301	2,372	2,372	2,372	2,260	35,100
August 21, 2025	2,328	2,309	2,309	2,338	2,286	31,900
August 20, 2025	2,270	2,316	2,316	2,328	2,237	27,000
August 19, 2025	2,170	2,279	2,279	2,290	2,170	33,600
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

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