The Global Ltd. (3271.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 491.00 | 498.00 | 491.00 | 496.00 | 496.00 | 87,100 |
| Jul 01, 2024 | 491.00 | 498.00 | 484.00 | 490.00 | 490.00 | 174,400 |
| Jun 28, 2024 | 493.00 | 496.00 | 479.00 | 487.00 | 487.00 | 198,400 |
| Jun 27, 2024 | 487.00 | 501.00 | 483.00 | 486.00 | 486.00 | 508,800 |
| Jun 27, 2024 | 27 Dividend | |||||
| Jun 26, 2024 | 531.00 | 532.00 | 520.00 | 522.00 | 495.00 | 807,600 |
| Jun 25, 2024 | 548.00 | 550.00 | 544.00 | 547.00 | 518.71 | 236,600 |
| Jun 24, 2024 | 546.00 | 550.00 | 538.00 | 548.00 | 519.66 | 182,200 |
| Jun 21, 2024 | 545.00 | 551.00 | 540.00 | 545.00 | 516.81 | 129,700 |
| Jun 20, 2024 | 541.00 | 547.00 | 535.00 | 545.00 | 516.81 | 73,200 |
| Jun 19, 2024 | 544.00 | 547.00 | 538.00 | 542.00 | 513.97 | 122,000 |
| Jun 18, 2024 | 561.00 | 562.00 | 538.00 | 539.00 | 511.12 | 238,600 |
| Jun 17, 2024 | 572.00 | 573.00 | 562.00 | 562.00 | 532.93 | 121,600 |
| Jun 14, 2024 | 569.00 | 576.00 | 566.00 | 572.00 | 542.41 | 63,100 |
| Jun 13, 2024 | 580.00 | 583.00 | 570.00 | 570.00 | 540.52 | 116,600 |
| Jun 12, 2024 | 585.00 | 589.00 | 579.00 | 580.00 | 550.00 | 96,300 |
| Jun 11, 2024 | 609.00 | 614.00 | 576.00 | 581.00 | 550.95 | 277,000 |
| Jun 10, 2024 | 577.00 | 609.00 | 574.00 | 608.00 | 576.55 | 298,800 |
| Jun 07, 2024 | 578.00 | 578.00 | 568.00 | 574.00 | 544.31 | 86,700 |
| Jun 06, 2024 | 584.00 | 584.00 | 571.00 | 577.00 | 547.16 | 77,100 |
| Jun 05, 2024 | 575.00 | 600.00 | 572.00 | 576.00 | 546.21 | 271,500 |
| Jun 04, 2024 | 580.00 | 586.00 | 574.00 | 576.00 | 546.21 | 140,700 |
| Jun 03, 2024 | 575.00 | 581.00 | 571.00 | 580.00 | 550.00 | 117,700 |
| May 31, 2024 | 561.00 | 577.00 | 561.00 | 576.00 | 546.21 | 130,500 |
| May 30, 2024 | 550.00 | 563.00 | 544.00 | 561.00 | 531.98 | 94,400 |
| May 29, 2024 | 561.00 | 562.00 | 550.00 | 557.00 | 528.19 | 72,000 |
| May 28, 2024 | 544.00 | 563.00 | 544.00 | 560.00 | 531.03 | 130,600 |
| May 27, 2024 | 543.00 | 543.00 | 535.00 | 540.00 | 512.07 | 48,100 |
| May 24, 2024 | 545.00 | 550.00 | 536.00 | 544.00 | 515.86 | 89,000 |
| May 23, 2024 | 570.00 | 570.00 | 544.00 | 547.00 | 518.71 | 151,900 |
| May 22, 2024 | 565.00 | 572.00 | 563.00 | 569.00 | 539.57 | 45,700 |
| May 21, 2024 | 576.00 | 579.00 | 561.00 | 564.00 | 534.83 | 80,400 |
| May 20, 2024 | 575.00 | 588.00 | 573.00 | 577.00 | 547.16 | 114,600 |
| May 17, 2024 | 551.00 | 570.00 | 547.00 | 569.00 | 539.57 | 109,800 |
| May 16, 2024 | 549.00 | 554.00 | 543.00 | 550.00 | 521.55 | 80,000 |
| May 15, 2024 | 558.00 | 562.00 | 546.00 | 549.00 | 520.60 | 130,300 |
| May 14, 2024 | 570.00 | 584.00 | 557.00 | 561.00 | 531.98 | 229,500 |
| May 13, 2024 | 523.00 | 567.00 | 523.00 | 555.00 | 526.29 | 389,100 |
| May 10, 2024 | 538.00 | 540.00 | 512.00 | 522.00 | 495.00 | 714,500 |
| May 09, 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 513.02 | 66,900 |
| May 08, 2024 | 471.00 | 472.00 | 460.00 | 461.00 | 437.16 | 50,000 |
| May 07, 2024 | 472.00 | 472.00 | 467.00 | 468.00 | 443.79 | 35,800 |
| May 02, 2024 | 455.00 | 464.00 | 454.00 | 463.00 | 439.05 | 33,900 |
| May 01, 2024 | 455.00 | 460.00 | 451.00 | 460.00 | 436.21 | 38,200 |
| Apr 30, 2024 | 455.00 | 462.00 | 453.00 | 456.00 | 432.41 | 54,300 |
| Apr 26, 2024 | 458.00 | 470.00 | 446.00 | 450.00 | 426.72 | 199,500 |
| Apr 25, 2024 | 461.00 | 464.00 | 458.00 | 458.00 | 434.31 | 35,600 |
| Apr 24, 2024 | 469.00 | 471.00 | 463.00 | 464.00 | 440.00 | 37,500 |
| Apr 23, 2024 | 456.00 | 471.00 | 453.00 | 469.00 | 444.74 | 82,200 |
| Apr 22, 2024 | 444.00 | 453.00 | 442.00 | 450.00 | 426.72 | 51,800 |
| Apr 19, 2024 | 442.00 | 443.00 | 429.00 | 437.00 | 414.40 | 86,300 |
| Apr 18, 2024 | 437.00 | 447.00 | 435.00 | 443.00 | 420.09 | 42,900 |
| Apr 17, 2024 | 453.00 | 459.00 | 441.00 | 441.00 | 418.19 | 84,500 |
| Apr 16, 2024 | 468.00 | 468.00 | 450.00 | 451.00 | 427.67 | 111,700 |
| Apr 15, 2024 | 461.00 | 470.00 | 459.00 | 470.00 | 445.69 | 64,900 |
| Apr 12, 2024 | 467.00 | 477.00 | 465.00 | 474.00 | 449.48 | 64,400 |
| Apr 11, 2024 | 467.00 | 467.00 | 460.00 | 463.00 | 439.05 | 40,700 |
| Apr 10, 2024 | 469.00 | 475.00 | 466.00 | 469.00 | 444.74 | 32,200 |
| Apr 09, 2024 | 466.00 | 472.00 | 460.00 | 469.00 | 444.74 | 51,100 |
| Apr 08, 2024 | 471.00 | 476.00 | 457.00 | 462.00 | 438.10 | 82,500 |
| Apr 05, 2024 | 459.00 | 463.00 | 453.00 | 458.00 | 434.31 | 107,600 |
| Apr 04, 2024 | 472.00 | 474.00 | 464.00 | 469.00 | 444.74 | 47,100 |
| Apr 03, 2024 | 460.00 | 468.00 | 455.00 | 461.00 | 437.16 | 64,900 |
| Apr 02, 2024 | 471.00 | 471.00 | 455.00 | 464.00 | 440.00 | 82,100 |
| Apr 01, 2024 | 484.00 | 485.00 | 459.00 | 463.00 | 439.05 | 109,500 |
| Mar 29, 2024 | 477.00 | 482.00 | 467.00 | 477.00 | 452.33 | 159,700 |
| Mar 28, 2024 | 444.00 | 473.00 | 442.00 | 462.00 | 438.10 | 305,800 |
| Mar 27, 2024 | 428.00 | 444.00 | 428.00 | 441.00 | 418.19 | 102,200 |
| Mar 26, 2024 | 424.00 | 429.00 | 423.00 | 423.00 | 401.12 | 25,100 |
| Mar 25, 2024 | 433.00 | 435.00 | 427.00 | 427.00 | 404.91 | 61,400 |
| Mar 22, 2024 | 434.00 | 436.00 | 429.00 | 430.00 | 407.76 | 57,300 |
| Mar 21, 2024 | 440.00 | 440.00 | 431.00 | 435.00 | 412.50 | 70,100 |
| Mar 19, 2024 | 429.00 | 438.00 | 424.00 | 434.00 | 411.55 | 74,100 |
| Mar 18, 2024 | 426.00 | 434.00 | 422.00 | 426.00 | 403.97 | 88,400 |
| Mar 15, 2024 | 412.00 | 425.00 | 411.00 | 422.00 | 400.17 | 84,100 |
| Mar 14, 2024 | 405.00 | 412.00 | 402.00 | 412.00 | 390.69 | 30,200 |
| Mar 13, 2024 | 410.00 | 413.00 | 402.00 | 402.00 | 381.21 | 30,600 |
| Mar 12, 2024 | 399.00 | 409.00 | 397.00 | 409.00 | 387.84 | 62,700 |
| Mar 11, 2024 | 404.00 | 408.00 | 397.00 | 400.00 | 379.31 | 112,500 |
| Mar 08, 2024 | 406.00 | 412.00 | 406.00 | 407.00 | 385.95 | 41,700 |
| Mar 07, 2024 | 416.00 | 419.00 | 406.00 | 406.00 | 385.00 | 103,700 |
| Mar 06, 2024 | 411.00 | 416.00 | 408.00 | 414.00 | 392.59 | 86,000 |
| Mar 05, 2024 | 415.00 | 417.00 | 412.00 | 412.00 | 390.69 | 34,600 |
| Mar 04, 2024 | 425.00 | 425.00 | 417.00 | 417.00 | 395.43 | 61,600 |
| Mar 01, 2024 | 430.00 | 431.00 | 422.00 | 425.00 | 403.02 | 40,400 |
| Feb 29, 2024 | 426.00 | 431.00 | 420.00 | 429.00 | 406.81 | 35,600 |
| Feb 28, 2024 | 426.00 | 428.00 | 419.00 | 422.00 | 400.17 | 54,000 |
| Feb 27, 2024 | 425.00 | 434.00 | 422.00 | 426.00 | 403.97 | 77,400 |
| Feb 26, 2024 | 435.00 | 436.00 | 427.00 | 427.00 | 404.91 | 71,000 |
| Feb 22, 2024 | 438.00 | 439.00 | 431.00 | 435.00 | 412.50 | 71,400 |
| Feb 21, 2024 | 450.00 | 450.00 | 436.00 | 438.00 | 415.34 | 111,900 |
| Feb 20, 2024 | 435.00 | 453.00 | 433.00 | 453.00 | 429.57 | 251,100 |
| Feb 19, 2024 | 424.00 | 435.00 | 422.00 | 423.00 | 401.12 | 139,200 |
| Feb 16, 2024 | 401.00 | 422.00 | 401.00 | 422.00 | 400.17 | 231,300 |
| Feb 15, 2024 | 403.00 | 411.00 | 398.00 | 401.00 | 380.26 | 120,100 |
| Feb 14, 2024 | 408.00 | 417.00 | 401.00 | 402.00 | 381.21 | 173,900 |
| Feb 13, 2024 | 409.00 | 424.00 | 403.00 | 409.00 | 387.84 | 512,700 |
| Feb 09, 2024 | 383.00 | 390.00 | 380.00 | 386.00 | 366.03 | 149,600 |
| Feb 08, 2024 | 387.00 | 387.00 | 375.00 | 380.00 | 360.34 | 74,900 |
| Feb 07, 2024 | 385.00 | 387.00 | 382.00 | 386.00 | 366.03 | 30,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.