GMO Globalsign Holdings K.K. Recent Share Price (TSE:3788)

TSE:3788 - GMO Globalsign Holdings KK GMO Globalsign Holdings K.K.
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Sep 2006	JPY	2,580	2,580	2,470	2,530	2,530	-50 (-1.94%)	10,000
31 Aug 2006	JPY	2,650	2,670	2,500	2,580	2,580	-80 (-3.01%)	17,100
30 Aug 2006	JPY	2,710	2,810	2,550	2,660	2,660	+70 (+2.70%)	60,000
29 Aug 2006	JPY	2,470	2,590	2,380	2,590	2,590	+170 (+7.02%)	17,700
28 Aug 2006	JPY	2,630	2,640	2,400	2,420	2,420	-160 (-6.20%)	21,100
25 Aug 2006	JPY	2,540	2,600	2,540	2,580	2,580	+70 (+2.79%)	15,100
24 Aug 2006	JPY	2,510	2,530	2,490	2,510	2,510	+30 (+1.21%)	7,300
23 Aug 2006	JPY	2,490	2,510	2,470	2,480	2,480	+10 (+0.40%)	6,900
22 Aug 2006	JPY	2,430	2,500	2,420	2,470	2,470	+10 (+0.41%)	6,600
21 Aug 2006	JPY	2,510	2,520	2,450	2,460	2,460	-50 (-1.99%)	8,300
18 Aug 2006	JPY	2,580	2,580	2,500	2,510	2,510	-60 (-2.33%)	10,000
17 Aug 2006	JPY	2,600	2,630	2,530	2,570	2,570	+50 (+1.98%)	25,600
16 Aug 2006	JPY	2,460	2,560	2,460	2,520	2,520	+70 (+2.86%)	36,900
15 Aug 2006	JPY	2,490	2,490	2,420	2,450	2,450	-80 (-3.16%)	37,200
14 Aug 2006	JPY	2,400	2,540	2,390	2,530	2,530	+170 (+7.20%)	26,100
11 Aug 2006	JPY	2,380	2,420	2,350	2,360	2,360	+10 (+0.43%)	7,200
10 Aug 2006	JPY	2,360	2,390	2,300	2,350	2,350	+30 (+1.29%)	3,400
9 Aug 2006	JPY	2,310	2,340	2,210	2,320	2,320	+10 (+0.43%)	7,700
8 Aug 2006	JPY	2,210	2,310	2,200	2,310	2,310	+20 (+0.87%)	9,800
7 Aug 2006	JPY	2,450	2,480	2,200	2,290	2,290	-160 (-6.53%)	15,200
4 Aug 2006	JPY	2,480	2,540	2,360	2,450	2,450	0.0 (0.0%)	16,900
3 Aug 2006	JPY	2,500	2,630	2,430	2,450	2,450	+30 (+1.24%)	15,900
2 Aug 2006	JPY	2,310	2,440	2,290	2,420	2,420	+80 (+3.42%)	13,300
1 Aug 2006	JPY	2,290	2,370	2,270	2,340	2,340	0.0 (0.0%)	11,900
31 Jul 2006	JPY	2,190	2,360	2,170	2,340	2,340	+270 (+13.04%)	18,900
28 Jul 2006	JPY	1,960	2,100	1,960	2,070	2,070	+90 (+4.55%)	7,200
27 Jul 2006	JPY	1,970	2,060	1,900	1,980	1,980	-90 (-4.35%)	10,000
26 Jul 2006	JPY	2,170	2,170	2,070	2,070	2,070	-180 (-8%)	3,200
25 Jul 2006	JPY	2,240	2,300	2,190	2,250	2,250	+40 (+1.81%)	6,300
24 Jul 2006	JPY	2,200	2,210	2,150	2,210	2,210	+10 (+0.45%)	9,000