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
21 May 2014	JPY	913	913	897	903	903	-4 (-0.44%)	8,000
20 May 2014	JPY	900	919	899	907	907	+9 (+1.00%)	10,400
19 May 2014	JPY	915	920	897	898	898	-26 (-2.81%)	19,700
16 May 2014	JPY	930	930	916	924	924	-3 (-0.32%)	10,000
15 May 2014	JPY	930	931	925	927	927	-3 (-0.32%)	10,900
14 May 2014	JPY	930	946	928	930	930	-9 (-0.96%)	14,200
13 May 2014	JPY	936	954	936	939	939	+1 (+0.11%)	7,300
12 May 2014	JPY	960	972	936	938	938	-32 (-3.30%)	18,800
9 May 2014	JPY	985	989	966	970	970	-15 (-1.52%)	7,500
8 May 2014	JPY	988	994	985	985	985	0.0 (0.0%)	8,000
7 May 2014	JPY	1,001	1,001	981	985	985	-21 (-2.09%)	15,000
2 May 2014	JPY	1,020	1,020	993	1,006	1,006	+34 (+3.50%)	38,400
1 May 2014	JPY	954	976	954	972	972	+27 (+2.86%)	13,900
30 Apr 2014	JPY	938	948	935	945	945	+7 (+0.75%)	5,400
28 Apr 2014	JPY	941	950	931	938	938	-15 (-1.57%)	8,300
25 Apr 2014	JPY	964	964	950	953	953	-5 (-0.52%)	4,000
24 Apr 2014	JPY	960	963	958	958	958	+1 (+0.10%)	5,200
23 Apr 2014	JPY	960	960	951	957	957	-3 (-0.31%)	5,800
22 Apr 2014	JPY	950	960	950	960	960	+8 (+0.84%)	10,800
21 Apr 2014	JPY	948	963	946	952	952	+4 (+0.42%)	4,900
18 Apr 2014	JPY	953	960	948	948	948	-5 (-0.52%)	5,600
17 Apr 2014	JPY	966	974	948	953	953	+2 (+0.21%)	11,100
16 Apr 2014	JPY	925	957	925	951	951	+24 (+2.59%)	23,000
15 Apr 2014	JPY	941	944	921	927	927	-2 (-0.22%)	10,800
14 Apr 2014	JPY	906	932	905	929	929	+8 (+0.87%)	11,800
11 Apr 2014	JPY	920	946	914	921	921	-13 (-1.39%)	21,900
10 Apr 2014	JPY	961	966	932	934	934	-18 (-1.89%)	17,100
9 Apr 2014	JPY	976	979	947	952	952	-30 (-3.05%)	23,600
8 Apr 2014	JPY	989	989	976	982	982	-7 (-0.71%)	5,300
7 Apr 2014	JPY	999	999	985	989	989	-14 (-1.40%)	10,400