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 May 2015	JPY	915	917	902	902	902	-10 (-1.10%)	15,600
13 May 2015	JPY	907	915	902	912	912	+8 (+0.88%)	14,200
12 May 2015	JPY	902	905	897	904	904	+1 (+0.11%)	8,700
11 May 2015	JPY	905	908	902	903	903	0.0 (0.0%)	11,400
8 May 2015	JPY	888	909	888	903	903	+9 (+1.01%)	16,800
7 May 2015	JPY	894	905	890	894	894	0.0 (0.0%)	18,300
1 May 2015	JPY	880	894	880	894	894	-7 (-0.78%)	36,400
30 Apr 2015	JPY	906	909	896	901	901	-2 (-0.22%)	23,900
28 Apr 2015	JPY	916	920	901	903	903	-14 (-1.53%)	61,300
27 Apr 2015	JPY	930	930	911	917	917	-5 (-0.54%)	17,900
24 Apr 2015	JPY	932	932	921	922	922	-1 (-0.11%)	7,100
23 Apr 2015	JPY	936	936	923	923	923	-2 (-0.22%)	16,500
22 Apr 2015	JPY	935	935	921	925	925	-10 (-1.07%)	15,000
21 Apr 2015	JPY	924	936	920	935	935	+11 (+1.19%)	10,700
20 Apr 2015	JPY	920	927	918	924	924	-3 (-0.32%)	10,100
17 Apr 2015	JPY	926	938	924	927	927	-2 (-0.22%)	12,200
16 Apr 2015	JPY	930	930	918	929	929	-1 (-0.11%)	13,700
15 Apr 2015	JPY	933	935	921	930	930	-7 (-0.75%)	17,000
14 Apr 2015	JPY	935	942	912	937	937	-2 (-0.21%)	17,900
13 Apr 2015	JPY	945	951	935	939	939	-2 (-0.21%)	11,200
10 Apr 2015	JPY	956	956	935	941	941	-6 (-0.63%)	12,500
9 Apr 2015	JPY	945	958	940	947	947	+2 (+0.21%)	21,400
8 Apr 2015	JPY	947	960	943	945	945	-2 (-0.21%)	30,000
7 Apr 2015	JPY	937	948	935	947	947	+11 (+1.18%)	37,700
6 Apr 2015	JPY	920	940	911	936	936	+17 (+1.85%)	24,400
3 Apr 2015	JPY	917	921	910	919	919	+8 (+0.88%)	15,800
2 Apr 2015	JPY	904	919	904	911	911	+23 (+2.59%)	27,100
1 Apr 2015	JPY	903	903	888	888	888	-22 (-2.42%)	17,200
31 Mar 2015	JPY	884	910	884	910	910	+23 (+2.59%)	19,100
30 Mar 2015	JPY	872	895	872	887	887	+4 (+0.45%)	22,700