tiprankstipranks
Trending News
More News >
Global Ltd. (JP:3271)
:3271
Japanese Market

Global Ltd. (3271) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
1,036.00
1,055.00
1,032.00
1,055.00
1,055.00
+2.33%
172,300
0.87
Jul 08, 2025
1,023.00
1,038.00
1,018.00
1,031.00
1,031.00
+1.28%
101,400
0.50
Jul 07, 2025
1,015.00
1,024.00
999.00
1,018.00
1,018.00
+0.20%
84,000
0.40
Jul 04, 2025
1,004.00
1,019.00
999.00
1,016.00
1,016.00
+1.60%
74,300
0.35
Jul 03, 2025
1,030.00
1,034.00
993.00
1,000.00
1,000.00
-2.15%
106,300
0.50
Jul 02, 2025
997.00
1,041.00
993.00
1,022.00
1,022.00
+1.09%
136,100
0.63
Jul 01, 2025
1,025.00
1,051.00
997.00
1,011.00
1,011.00
-2.69%
178,600
0.81
Jun 30, 2025
1,030.00
1,050.00
1,030.00
1,039.00
1,039.00
+0.29%
137,900
0.63
Jun 27, 2025
982.00
1,066.00
980.00
1,036.00
1,036.00
+6.04%
408,700
1.88
Jun 26, 2025
1,003.00
1,019.00
996.00
1,015.00
977.00
+5.13%
941,600
4.61
Jun 25, 2025
1,024.00
1,033.00
1,000.00
1,003.00
965.45
+1.76%
132,500
0.65
Jun 24, 2025
1,025.00
1,036.00
1,013.00
1,024.00
985.66
+4.71%
153,500
0.75
Jun 23, 2025
1,008.00
1,022.00
998.00
1,016.00
977.96
+4.71%
172,100
0.84
Jun 20, 2025
994.00
1,021.00
990.00
1,008.00
970.26
+3.89%
71,200
0.35
Jun 19, 2025
960.00
1,025.00
958.00
1,008.00
970.26
+8.07%
378,400
1.86
Jun 18, 2025
952.00
970.00
942.00
969.00
932.72
+5.74%
294,900
1.46
Jun 17, 2025
939.00
965.00
938.00
952.00
916.36
+5.78%
225,500
1.12
Jun 16, 2025
939.00
950.00
921.00
935.00
900.00
+2.90%
458,900
2.32
Jun 13, 2025
947.00
950.00
940.00
944.00
908.66
+3.23%
118,600
0.58
Jun 12, 2025
945.00
951.00
937.00
950.00
914.43
+4.22%
188,100
0.93
Jun 11, 2025
940.00
952.00
935.00
947.00
911.54
+4.77%
376,900
1.91
Jun 10, 2025
937.00
949.00
935.00
939.00
903.84
+3.45%
111,000
0.56
Jun 09, 2025
943.00
956.00
928.00
943.00
907.70
+3.12%
202,400
1.04
Jun 06, 2025
931.00
963.00
928.00
950.00
914.43
+4.66%
269,900
1.41
Jun 05, 2025
941.00
961.00
940.00
943.00
907.70
+3.67%
239,300
1.27
Jun 04, 2025
942.00
960.00
940.00
945.00
909.62
+3.67%
219,100
1.18
Jun 03, 2025
953.00
965.00
932.00
947.00
911.54
+2.91%
421,200
2.32
Jun 02, 2025
984.00
991.00
950.00
956.00
920.21
+0.52%
331,700
1.88
May 30, 2025
975.00
989.00
970.00
988.00
951.01
+5.06%
80,300
0.45
May 29, 2025
969.00
983.00
968.00
977.00
940.42
+4.75%
77,700
0.44
May 28, 2025
984.00
990.00
969.00
969.00
932.72
+2.41%
83,900
0.47
May 27, 2025
961.00
989.00
961.00
983.00
946.20
+5.61%
105,300
0.59
May 26, 2025
958.00
971.00
940.00
967.00
930.80
+5.08%
130,000
0.74
May 23, 2025
945.00
970.00
938.00
956.00
920.21
+4.00%
205,500
1.17
May 22, 2025
950.00
965.00
895.00
955.00
919.25
+3.35%
294,000
1.69
May 21, 2025
956.00
972.00
956.00
960.00
924.06
+3.89%
68,600
0.39
May 20, 2025
963.00
974.00
953.00
960.00
924.06
+2.82%
131,600
0.75
May 19, 2025
958.00
976.00
950.00
970.00
933.68
+3.57%
93,800
0.52
May 16, 2025
946.00
985.00
941.00
973.00
936.57
+7.42%
167,100
0.92
May 15, 2025
933.00
953.00
929.00
941.00
905.77
+4.78%
103,600
0.57
May 14, 2025
935.00
938.00
902.00
933.00
898.07
+3.67%
200,300
1.10
May 13, 2025
916.00
936.00
914.00
935.00
900.00
+6.74%
169,300
0.94
May 12, 2025
911.00
927.00
903.00
910.00
875.93
-6.49%
444,900
2.57
May 09, 2025
973.00
1,012.00
968.00
1,011.00
973.15
+9.64%
256,000
1.50
May 08, 2025
955.00
972.00
946.00
958.00
922.13
+4.00%
134,000
0.79
May 07, 2025
990.00
994.00
957.00
957.00
921.17
-0.18%
207,100
1.21
May 02, 2025
981.00
1,003.00
976.00
996.00
958.71
+5.48%
155,100
0.91
May 01, 2025
973.00
992.00
969.00
981.00
944.27
+4.00%
88,200
0.52
Apr 30, 2025
1,007.00
1,007.00
967.00
980.00
943.31
+1.10%
177,500
1.04
Apr 28, 2025
1,000.00
1,015.00
991.00
1,007.00
969.30
+4.83%
111,100
0.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis