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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,085	2,058	2,058	2,090	2,058	22,000
February 19, 2026	2,110	2,113	2,113	2,121	2,086	22,500
February 18, 2026	2,105	2,123	2,123	2,133	2,099	10,600
February 17, 2026	2,125	2,105	2,105	2,144	2,096	19,000
February 16, 2026	2,102	2,111	2,111	2,124	2,090	46,400
February 13, 2026	2,139	2,120	2,120	2,199	2,117	70,200
February 12, 2026	2,286	2,145	2,145	2,287	2,145	84,300
February 10, 2026	2,219	2,336	2,336	2,338	2,219	48,300
February 09, 2026	2,211	2,186	2,186	2,211	2,162	30,500
February 06, 2026	2,292	2,188	2,188	2,292	2,182	30,900
February 05, 2026	2,208	2,279	2,279	2,286	2,201	28,500
February 04, 2026	2,193	2,171	2,171	2,198	2,161	16,900
February 03, 2026	2,195	2,226	2,226	2,241	2,180	27,600
February 02, 2026	2,242	2,145	2,145	2,242	2,145	41,100
January 30, 2026	2,214	2,247	2,247	2,247	2,205	19,900
January 29, 2026	2,206	2,214	2,214	2,248	2,169	22,700
January 28, 2026	2,249	2,205	2,205	2,249	2,198	24,100
January 27, 2026	2,243	2,249	2,249	2,272	2,227	16,900
January 26, 2026	2,300	2,248	2,248	2,320	2,233	18,300
January 23, 2026	2,320	2,329	2,329	2,345	2,317	20,200
January 22, 2026	2,256	2,320	2,320	2,330	2,238	25,400
January 21, 2026	2,258	2,229	2,229	2,259	2,222	24,700
January 20, 2026	2,353	2,308	2,308	2,373	2,296	19,800
January 19, 2026	2,401	2,371	2,371	2,401	2,354	9,200
January 16, 2026	2,360	2,397	2,397	2,397	2,359	11,900
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

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