Singapore markets close in 3 hours 50 minutes

Global Link Management Inc. (3486.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,163.00+12.00 (+0.56%)
As of 01:42PM JST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242,169.002,176.002,136.002,163.002,163.009,900
20 Jun 20242,166.002,176.002,121.002,151.002,151.0022,600
19 Jun 20242,140.002,185.002,136.002,159.002,159.0029,600
18 Jun 20242,165.002,170.002,124.002,137.002,137.0024,400
17 Jun 20242,201.002,201.002,131.002,148.002,148.0029,500
14 Jun 20242,142.002,223.002,141.002,200.002,200.0018,600
13 Jun 20242,231.002,246.002,163.002,165.002,165.0044,700
12 Jun 20242,215.002,238.002,206.002,218.002,218.0019,800
11 Jun 20242,205.002,226.002,200.002,214.002,214.0012,800
10 Jun 20242,200.002,234.002,187.002,211.002,211.0020,500
07 Jun 20242,155.002,207.002,142.002,199.002,199.0027,900
06 Jun 20242,190.002,190.002,140.002,146.002,146.0015,700
05 Jun 20242,148.002,189.002,122.002,131.002,131.0044,000
04 Jun 20242,106.002,168.002,103.002,148.002,148.0040,000
03 Jun 20242,200.002,212.002,106.002,146.002,146.0059,000
31 May 20242,061.002,174.002,061.002,161.002,161.0071,900
30 May 20242,235.002,235.002,061.002,067.002,067.00270,700
29 May 20242,348.002,348.002,234.002,271.002,271.0087,500
28 May 20242,350.002,391.002,314.002,327.002,327.0062,700
27 May 20242,293.002,324.002,275.002,324.002,324.0037,600
24 May 20242,262.002,318.002,233.002,288.002,288.0072,000
23 May 20242,336.002,359.002,300.002,312.002,312.0064,200
22 May 20242,362.002,387.002,317.002,336.002,336.0052,700
21 May 20242,428.002,452.002,362.002,362.002,362.0045,400
20 May 20242,390.002,452.002,380.002,396.002,396.0062,000
17 May 20242,330.002,426.002,305.002,406.002,406.0042,400
16 May 20242,430.002,444.002,331.002,341.002,341.0081,700
15 May 20242,459.002,488.002,356.002,361.002,361.00119,900
14 May 20242,540.002,576.002,398.002,462.002,462.00211,500
13 May 20242,720.002,720.002,550.002,588.002,588.00147,700
10 May 20242,712.002,739.002,702.002,718.002,718.0028,700
09 May 20242,698.002,757.002,687.002,705.002,705.0042,900
08 May 20242,748.002,758.002,705.002,711.002,711.0027,100
07 May 20242,752.002,789.002,730.002,748.002,748.0040,900
02 May 20242,701.002,738.002,690.002,712.002,712.0018,500
01 May 20242,740.002,756.002,693.002,694.002,694.0021,500
30 Apr 20242,773.002,779.002,720.002,729.002,729.0032,400
26 Apr 20242,696.002,749.002,666.002,719.002,719.0062,200
25 Apr 20242,709.002,726.002,683.002,696.002,696.0034,000
24 Apr 20242,700.002,730.002,670.002,730.002,730.0023,100
23 Apr 20242,683.002,709.002,657.002,689.002,689.0044,600
22 Apr 20242,645.002,673.002,601.002,660.002,660.0040,400
19 Apr 20242,697.002,715.002,565.002,608.002,608.00109,100
18 Apr 20242,667.002,736.002,635.002,722.002,722.0053,600
17 Apr 20242,814.002,857.002,678.002,691.002,691.0098,100
16 Apr 20242,920.002,944.002,807.002,814.002,814.0065,900
15 Apr 20242,984.002,984.002,921.002,949.002,949.0036,400
12 Apr 20242,953.003,030.002,915.002,988.002,988.0046,300
11 Apr 20242,905.002,929.002,865.002,905.002,905.0052,600
10 Apr 20242,904.002,970.002,901.002,922.002,922.0033,200
09 Apr 20242,891.002,934.002,891.002,917.002,917.0019,300
08 Apr 20242,878.002,924.002,827.002,865.002,865.0036,600
05 Apr 20242,867.002,918.002,840.002,861.002,861.0061,100
04 Apr 20242,985.002,991.002,900.002,917.002,917.0049,600
03 Apr 20242,897.002,981.002,850.002,937.002,937.0043,800
02 Apr 20242,950.003,020.002,900.002,928.002,928.0077,000
01 Apr 20243,180.003,180.002,934.002,948.002,948.00122,400
29 Mar 20243,195.003,210.003,110.003,155.003,155.0080,300
28 Mar 20242,880.003,160.002,867.003,115.003,115.00152,200
27 Mar 20242,802.002,879.002,767.002,851.002,851.0050,900
26 Mar 20242,845.002,863.002,786.002,807.002,807.0063,300
25 Mar 20242,899.002,907.002,829.002,842.002,842.0067,500
22 Mar 20242,875.002,914.002,850.002,903.002,903.0070,900
21 Mar 20242,847.002,857.002,780.002,849.002,849.0061,400
19 Mar 20242,729.002,809.002,704.002,797.002,797.0039,000
18 Mar 20242,641.002,728.002,641.002,716.002,716.0057,800
15 Mar 20242,661.002,711.002,628.002,668.002,668.0057,000
14 Mar 20242,689.002,711.002,628.002,711.002,711.0055,700
13 Mar 20242,677.002,750.002,662.002,689.002,689.0062,800
12 Mar 20242,550.002,643.002,516.002,643.002,643.0090,200
11 Mar 20242,617.002,643.002,550.002,590.002,590.0090,700
08 Mar 20242,632.002,717.002,600.002,683.002,683.0063,100
07 Mar 20242,700.002,804.002,662.002,682.002,682.0093,700
06 Mar 20242,678.002,788.002,645.002,750.002,750.0069,400
05 Mar 20242,751.002,770.002,600.002,681.002,681.00110,700
04 Mar 20242,939.002,950.002,700.002,738.002,738.0098,100
01 Mar 20242,924.002,967.002,910.002,946.002,946.0044,700
29 Feb 20242,899.002,952.002,870.002,924.002,924.0038,400
28 Feb 20242,900.002,947.002,875.002,915.002,915.0057,200
27 Feb 20242,984.003,020.002,916.002,923.002,923.0059,500
26 Feb 20243,035.003,060.002,980.002,985.002,985.0076,000
22 Feb 20242,974.003,030.002,970.002,997.002,997.0057,400
21 Feb 20242,957.003,000.002,923.002,953.002,953.0060,000
20 Feb 20242,910.003,030.002,910.002,978.002,978.00131,600
19 Feb 20242,769.002,882.002,768.002,870.002,870.0089,500
16 Feb 20242,754.002,860.002,680.002,792.002,792.00139,300
15 Feb 20242,658.002,969.002,643.002,755.002,755.00412,300
14 Feb 20242,515.002,568.002,472.002,508.002,508.00121,400
13 Feb 20242,430.002,508.002,425.002,503.002,503.0039,400
09 Feb 20242,428.002,475.002,414.002,414.002,414.0030,600
08 Feb 20242,475.002,477.002,398.002,429.002,429.00109,000
07 Feb 20242,451.002,508.002,440.002,481.002,481.0036,500
06 Feb 20242,545.002,545.002,451.002,451.002,451.0090,100
05 Feb 20242,552.002,581.002,481.002,545.002,545.0059,100
02 Feb 20242,550.002,593.002,517.002,530.002,530.0051,500
01 Feb 20242,595.002,615.002,527.002,527.002,527.0076,300
31 Jan 20242,578.002,619.002,575.002,605.002,605.0048,400
30 Jan 20242,581.002,599.002,526.002,580.002,580.0084,800
29 Jan 20242,495.002,576.002,495.002,573.002,573.0064,600
26 Jan 20242,500.002,538.002,460.002,491.002,491.0071,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...