tiprankstipranks
Trending News
More News >
Global Communication Planning Co.Ltd. (JP:4073)
:4073
Japanese Market
Advertisement

Global Communication Planning Co.Ltd. (4073) 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
Sep 29, 2025
612.00
633.00
607.00
627.00
627.00
+4.15%
15,300
0.41
Sep 26, 2025
605.00
605.00
593.00
602.00
602.00
-0.82%
26,100
0.71
Sep 25, 2025
614.00
618.00
607.00
607.00
607.00
-1.14%
7,600
0.21
Sep 24, 2025
615.00
617.00
610.00
614.00
614.00
-0.16%
8,000
0.22
Sep 22, 2025
624.00
633.00
615.00
615.00
615.00
-1.60%
10,600
0.29
Sep 19, 2025
623.00
625.00
610.00
625.00
625.00
+0.32%
11,500
0.32
Sep 18, 2025
623.00
625.00
615.00
623.00
623.00
-1.42%
12,900
0.36
Sep 17, 2025
627.00
640.00
618.00
632.00
632.00
+0.80%
9,100
0.25
Sep 16, 2025
618.00
627.00
613.00
627.00
627.00
+1.62%
10,800
0.29
Sep 12, 2025
627.00
628.00
616.00
617.00
617.00
-1.28%
22,300
0.61
Sep 11, 2025
626.00
637.00
623.00
625.00
625.00
+0.32%
27,400
0.76
Sep 10, 2025
635.00
637.00
616.00
623.00
623.00
-3.86%
48,300
1.36
Sep 09, 2025
721.00
723.00
634.00
648.00
648.00
-10.37%
189,000
5.82
Sep 08, 2025
772.00
772.00
722.00
723.00
723.00
-8.13%
94,000
3.03
Sep 05, 2025
841.00
844.00
760.00
787.00
787.00
-3.55%
141,000
4.89
Sep 04, 2025
800.00
878.00
744.00
816.00
816.00
+12.09%
790,200
48.51
Sep 03, 2025
799.00
819.00
715.00
728.00
728.00
-5.58%
163,700
11.91
Sep 02, 2025
699.00
771.00
694.00
771.00
771.00
+14.90%
174,000
15.75
Sep 01, 2025
695.00
714.00
671.00
671.00
671.00
-5.49%
19,900
1.84
Aug 29, 2025
680.00
720.00
680.00
710.00
710.00
+5.34%
45,200
4.45
Aug 28, 2025
682.00
697.00
661.00
674.00
674.00
+0.30%
12,500
1.25
Aug 27, 2025
724.00
732.00
668.00
672.00
672.00
-8.57%
43,100
4.51
Aug 26, 2025
712.00
747.00
681.00
735.00
735.00
+3.52%
156,600
21.90
Aug 25, 2025
614.00
710.00
603.00
710.00
710.00
+16.39%
90,800
15.79
Aug 22, 2025
603.00
616.00
601.00
610.00
610.00
+2.18%
13,800
2.48
Aug 21, 2025
590.00
602.00
585.00
597.00
597.00
+1.19%
5,500
0.99
Aug 20, 2025
583.00
593.00
583.00
590.00
590.00
+0.51%
1,700
0.29
Aug 19, 2025
586.00
602.00
582.00
587.00
587.00
+0.17%
8,500
1.33
Aug 18, 2025
579.00
588.00
576.00
586.00
586.00
+2.63%
2,000
0.31
Aug 15, 2025
582.00
603.00
568.00
571.00
571.00
-1.21%
20,700
3.20
Aug 14, 2025
593.00
597.00
578.00
578.00
578.00
-1.70%
9,200
1.42
Aug 13, 2025
587.00
593.00
587.00
588.00
588.00
-0.68%
2,000
0.30
Aug 12, 2025
596.00
596.00
586.00
592.00
592.00
-0.67%
5,600
0.85
Aug 08, 2025
595.00
596.00
589.00
596.00
596.00
+0.34%
1,000
0.15
Aug 07, 2025
588.00
594.00
588.00
594.00
594.00
+1.19%
2,100
0.32
Aug 06, 2025
588.00
588.00
585.00
587.00
587.00
+0.34%
1,000
0.15
Aug 05, 2025
585.00
592.00
585.00
585.00
585.00
+0.17%
800
0.12
Aug 04, 2025
579.00
592.00
571.00
584.00
584.00
+0.69%
6,500
0.96
Aug 01, 2025
585.00
585.00
580.00
580.00
580.00
-0.85%
500
0.07
Jul 31, 2025
593.00
593.00
585.00
585.00
585.00
-1.18%
2,000
0.29
Jul 30, 2025
587.00
592.00
587.00
592.00
592.00
+0.85%
1,000
0.14
Jul 29, 2025
587.00
587.00
587.00
587.00
587.00
+0.86%
300
0.04
Jul 28, 2025
595.00
595.00
582.00
582.00
582.00
-1.52%
2,200
0.30
Jul 25, 2025
580.00
595.00
580.00
591.00
591.00
+1.20%
4,500
0.61
Jul 24, 2025
589.00
589.00
574.00
584.00
584.00
-0.85%
2,600
0.35
Jul 23, 2025
585.00
589.00
579.00
589.00
589.00
+0.51%
2,400
0.32
Jul 22, 2025
577.00
587.00
576.00
586.00
586.00
+1.38%
2,300
0.31
Jul 18, 2025
584.00
593.00
578.00
578.00
578.00
-2.69%
3,600
0.48
Jul 17, 2025
597.00
599.00
573.00
594.00
594.00
-0.67%
6,300
0.83
Jul 16, 2025
601.00
601.00
591.00
598.00
598.00
+1.18%
7,500
0.98
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