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
7 Aug 2015	JPY	925	935	924	925	925	-4 (-0.43%)	7,600
6 Aug 2015	JPY	939	939	920	929	929	-5 (-0.54%)	20,800
5 Aug 2015	JPY	929	945	922	934	934	+7 (+0.76%)	18,800
4 Aug 2015	JPY	940	941	908	927	927	-16 (-1.70%)	24,100
3 Aug 2015	JPY	942	962	941	943	943	-5 (-0.53%)	17,500
31 Jul 2015	JPY	928	963	928	948	948	+7 (+0.74%)	31,200
30 Jul 2015	JPY	960	965	938	941	941	-4 (-0.42%)	20,600
29 Jul 2015	JPY	942	965	940	945	945	-5 (-0.53%)	16,000
28 Jul 2015	JPY	939	954	938	950	950	+2 (+0.21%)	13,200
27 Jul 2015	JPY	955	957	944	948	948	-14 (-1.46%)	16,900
24 Jul 2015	JPY	972	972	960	962	962	-7 (-0.72%)	13,000
23 Jul 2015	JPY	971	976	965	969	969	-4 (-0.41%)	20,500
22 Jul 2015	JPY	973	997	963	973	973	+34 (+3.62%)	74,700
21 Jul 2015	JPY	938	945	932	939	939	+2 (+0.21%)	10,500
17 Jul 2015	JPY	942	944	930	937	937	-5 (-0.53%)	11,100
16 Jul 2015	JPY	933	943	933	942	942	+3 (+0.32%)	12,100
15 Jul 2015	JPY	952	952	936	939	939	-6 (-0.63%)	10,300
14 Jul 2015	JPY	939	951	930	945	945	+21 (+2.27%)	16,500
13 Jul 2015	JPY	917	931	917	924	924	+13 (+1.43%)	9,100
10 Jul 2015	JPY	922	928	910	911	911	-10 (-1.09%)	17,700
9 Jul 2015	JPY	905	925	883	921	921	-13 (-1.39%)	36,500
8 Jul 2015	JPY	964	964	930	934	934	-32 (-3.31%)	22,100
7 Jul 2015	JPY	975	976	961	966	966	+15 (+1.58%)	19,900
6 Jul 2015	JPY	965	968	950	951	951	-14 (-1.45%)	14,500
3 Jul 2015	JPY	967	974	961	965	965	-2 (-0.21%)	12,200
2 Jul 2015	JPY	979	991	947	967	967	-5 (-0.51%)	31,500
1 Jul 2015	JPY	953	973	953	972	972	+15 (+1.57%)	17,000
30 Jun 2015	JPY	940	959	940	957	957	+13 (+1.38%)	25,200
29 Jun 2015	JPY	962	962	932	944	944	-33 (-3.38%)	33,600
26 Jun 2015	JPY	988	988	975	977	977	-5 (-0.51%)	62,800