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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Sep 2016	JPY	900	900	892	895	895	-6 (-0.67%)	4,900
13 Sep 2016	JPY	894	903	894	901	901	+7 (+0.78%)	6,200
12 Sep 2016	JPY	884	900	884	894	894	-11 (-1.22%)	8,400
9 Sep 2016	JPY	923	923	905	905	905	-25 (-2.69%)	15,500
8 Sep 2016	JPY	927	932	926	930	930	+3 (+0.32%)	4,100
7 Sep 2016	JPY	923	929	914	927	927	+3 (+0.32%)	6,400
6 Sep 2016	JPY	917	926	910	924	924	+7 (+0.76%)	5,300
5 Sep 2016	JPY	930	930	910	917	917	+7 (+0.77%)	5,400
2 Sep 2016	JPY	901	910	901	910	910	+4 (+0.44%)	5,700
1 Sep 2016	JPY	906	913	902	906	906	-5 (-0.55%)	3,800
31 Aug 2016	JPY	906	914	900	911	911	-4 (-0.44%)	13,000
30 Aug 2016	JPY	931	941	899	915	915	-30 (-3.17%)	25,000
29 Aug 2016	JPY	960	960	925	945	945	-2 (-0.21%)	11,200
26 Aug 2016	JPY	965	968	946	947	947	-22 (-2.27%)	13,000
25 Aug 2016	JPY	969	970	963	969	969	+7 (+0.73%)	4,300
24 Aug 2016	JPY	971	971	961	962	962	-9 (-0.93%)	6,900
23 Aug 2016	JPY	976	980	968	971	971	-10 (-1.02%)	8,700
22 Aug 2016	JPY	981	988	979	981	981	0.0 (0.0%)	4,700
19 Aug 2016	JPY	984	990	981	981	981	-3 (-0.30%)	4,200
18 Aug 2016	JPY	997	999	982	984	984	-18 (-1.80%)	7,200
17 Aug 2016	JPY	984	1,005	984	1,002	1,002	+16 (+1.62%)	7,900
16 Aug 2016	JPY	1,000	1,004	984	986	986	-18 (-1.79%)	15,900
15 Aug 2016	JPY	1,010	1,010	1,003	1,004	1,004	-2 (-0.20%)	2,800
12 Aug 2016	JPY	1,006	1,010	1,001	1,006	1,006	+3 (+0.30%)	5,800
10 Aug 2016	JPY	1,017	1,017	997	1,003	1,003	-9 (-0.89%)	8,600
9 Aug 2016	JPY	996	1,015	996	1,012	1,012	+15 (+1.50%)	4,500
8 Aug 2016	JPY	1,000	1,005	994	997	997	-5 (-0.50%)	12,400
5 Aug 2016	JPY	991	1,012	991	1,002	1,002	+2 (+0.20%)	13,500
4 Aug 2016	JPY	996	1,020	995	1,000	1,000	-2 (-0.20%)	8,100
3 Aug 2016	JPY	1,004	1,028	999	1,002	1,002	-22 (-2.15%)	10,500