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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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