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
5 Feb 2016	JPY	684	686	677	680	680	-4 (-0.58%)	11,900
4 Feb 2016	JPY	690	706	675	684	684	-20 (-2.84%)	16,100
3 Feb 2016	JPY	729	733	701	704	704	-39 (-5.25%)	28,100
2 Feb 2016	JPY	747	750	739	743	743	-8 (-1.07%)	15,400
1 Feb 2016	JPY	717	754	715	751	751	+34 (+4.74%)	32,700
29 Jan 2016	JPY	689	720	689	717	717	+25 (+3.61%)	13,000
28 Jan 2016	JPY	689	699	676	692	692	+8 (+1.17%)	14,200
27 Jan 2016	JPY	664	693	664	684	684	+26 (+3.95%)	9,800
26 Jan 2016	JPY	669	671	657	658	658	-12 (-1.79%)	14,000
25 Jan 2016	JPY	653	673	652	670	670	+37 (+5.85%)	24,500
22 Jan 2016	JPY	631	633	617	633	633	+22 (+3.60%)	29,500
21 Jan 2016	JPY	656	673	600	611	611	-44 (-6.72%)	46,100
20 Jan 2016	JPY	667	691	655	655	655	-20 (-2.96%)	41,500
19 Jan 2016	JPY	667	688	667	675	675	-32 (-4.53%)	88,100
18 Jan 2016	JPY	687	714	687	707	707	-16 (-2.21%)	25,400
15 Jan 2016	JPY	726	735	720	723	723	0.0 (0.0%)	10,400
14 Jan 2016	JPY	724	729	716	723	723	-16 (-2.17%)	19,000
13 Jan 2016	JPY	715	748	715	739	739	+25 (+3.50%)	17,300
12 Jan 2016	JPY	755	757	710	714	714	-40 (-5.31%)	28,900
8 Jan 2016	JPY	752	763	751	754	754	-4 (-0.53%)	14,000
7 Jan 2016	JPY	770	773	758	758	758	-9 (-1.17%)	18,900
6 Jan 2016	JPY	772	779	766	767	767	-1 (-0.13%)	17,100
5 Jan 2016	JPY	776	776	768	768	768	+1 (+0.13%)	9,000
4 Jan 2016	JPY	771	776	766	767	767	-3 (-0.39%)	15,400
30 Dec 2015	JPY	755	771	755	770	770	+5 (+0.65%)	15,600
29 Dec 2015	JPY	763	766	759	765	765	+2 (+0.26%)	9,900
28 Dec 2015	JPY	758	763	750	763	763	-14 (-1.80%)	31,700
25 Dec 2015	JPY	777	777	777	777	777	0.0 (0.0%)	0
24 Dec 2015	JPY	780	790	770	777	777	-6 (-0.77%)	51,000
22 Dec 2015	JPY	790	791	781	783	783	-7 (-0.89%)	18,300