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
22 Mar 2016	JPY	994	994	970	994	994	+150 (+17.77%)	546,900
18 Mar 2016	JPY	839	852	827	844	844	-5 (-0.59%)	21,200
17 Mar 2016	JPY	908	908	839	849	849	-56 (-6.19%)	49,500
16 Mar 2016	JPY	887	906	873	905	905	+17 (+1.91%)	44,800
15 Mar 2016	JPY	893	893	852	888	888	-5 (-0.56%)	53,000
14 Mar 2016	JPY	840	926	836	893	893	+66 (+7.98%)	104,200
11 Mar 2016	JPY	800	835	782	827	827	+26 (+3.25%)	72,300
10 Mar 2016	JPY	775	825	760	801	801	+36 (+4.71%)	52,800
9 Mar 2016	JPY	753	770	739	765	765	0.0 (0.0%)	12,200
8 Mar 2016	JPY	765	765	735	765	765	-1 (-0.13%)	15,500
7 Mar 2016	JPY	750	769	744	766	766	+36 (+4.93%)	18,900
4 Mar 2016	JPY	721	734	715	730	730	+5 (+0.69%)	17,200
3 Mar 2016	JPY	718	730	718	725	725	-1 (-0.14%)	9,300
2 Mar 2016	JPY	710	734	710	726	726	+17 (+2.40%)	10,100
1 Mar 2016	JPY	717	720	700	709	709	-17 (-2.34%)	12,300
29 Feb 2016	JPY	740	744	723	726	726	-22 (-2.94%)	15,400
26 Feb 2016	JPY	767	767	743	748	748	-12 (-1.58%)	20,500
25 Feb 2016	JPY	704	772	687	760	760	+66 (+9.51%)	68,200
24 Feb 2016	JPY	672	702	672	694	694	+22 (+3.27%)	16,500
23 Feb 2016	JPY	692	693	672	672	672	-12 (-1.75%)	6,500
22 Feb 2016	JPY	660	693	652	684	684	+17 (+2.55%)	14,900
19 Feb 2016	JPY	675	675	662	667	667	-21 (-3.05%)	14,600
18 Feb 2016	JPY	658	714	655	688	688	+29 (+4.40%)	36,800
17 Feb 2016	JPY	638	674	638	659	659	+17 (+2.65%)	15,700
16 Feb 2016	JPY	611	647	611	642	642	+29 (+4.73%)	10,900
15 Feb 2016	JPY	596	619	596	613	613	+36 (+6.24%)	15,100
12 Feb 2016	JPY	610	621	575	577	577	-64 (-9.98%)	34,800
10 Feb 2016	JPY	668	668	631	641	641	-17 (-2.58%)	24,300
9 Feb 2016	JPY	660	693	650	658	658	-32 (-4.64%)	30,400
8 Feb 2016	JPY	675	695	671	690	690	+10 (+1.47%)	11,400