Want to see JP:3486 full AI Analyst Report?
GLOBAL LINK MANAGEMENT INC. (3486) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,900.00 | 1,908.00 | 1,875.00 | 1,889.00 | 1,889.00 | +0.27% | 50,900 | 0.81 |
| Oct 29, 2026 | 1,881.00 | 1,900.00 | 1,868.00 | 1,884.00 | 1,884.00 | +0.21% | 38,900 | 0.62 |
| Oct 28, 2026 | 1,910.00 | 1,918.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.10% | 40,400 | 0.64 |
| Oct 27, 2026 | 1,912.00 | 1,931.00 | 1,880.00 | 1,901.00 | 1,901.00 | -1.20% | 53,900 | 0.85 |
| Oct 26, 2026 | 1,917.00 | 1,930.00 | 1,913.00 | 1,924.00 | 1,924.00 | +0.37% | 41,800 | 0.66 |
| Oct 23, 2026 | 1,877.00 | 1,922.00 | 1,869.00 | 1,917.00 | 1,917.00 | +1.64% | 53,600 | 0.85 |
| Oct 22, 2026 | 1,896.00 | 1,908.00 | 1,880.00 | 1,886.00 | 1,886.00 | -1.00% | 49,200 | 0.78 |
| Oct 21, 2026 | 1,895.00 | 1,905.00 | 1,877.00 | 1,905.00 | 1,905.00 | +2.53% | 60,500 | 0.97 |
| Oct 20, 2026 | 1,905.00 | 1,909.00 | 1,852.00 | 1,858.00 | 1,858.00 | -2.67% | 62,400 | 1.01 |
| Oct 19, 2026 | 1,880.00 | 1,924.00 | 1,880.00 | 1,909.00 | 1,909.00 | +0.74% | 113,800 | 1.88 |
| Oct 16, 2026 | 1,850.00 | 1,895.00 | 1,847.00 | 1,895.00 | 1,895.00 | +3.84% | 76,900 | 1.27 |
| Oct 15, 2026 | 1,838.00 | 1,842.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.98% | 66,100 | 1.11 |
| Oct 14, 2026 | 1,857.00 | 1,857.00 | 1,829.00 | 1,843.00 | 1,843.00 | -0.91% | 57,100 | 0.94 |
| Oct 13, 2026 | 1,844.00 | 1,863.00 | 1,834.00 | 1,860.00 | 1,860.00 | +0.92% | 71,300 | 1.19 |
| Oct 12, 2026 | 1,843.00 | 1,853.00 | 1,826.00 | 1,843.00 | 1,843.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,826.00 | 1,853.00 | 1,826.00 | 1,843.00 | 1,843.00 | +0.66% | 67,700 | 1.13 |
| Oct 08, 2026 | 1,880.00 | 1,880.00 | 1,831.00 | 1,831.00 | 1,831.00 | -2.86% | 91,000 | 1.52 |
| Oct 07, 2026 | 1,890.00 | 1,905.00 | 1,881.00 | 1,885.00 | 1,885.00 | -0.58% | 53,900 | 0.90 |
| Oct 06, 2026 | 1,876.00 | 1,920.00 | 1,872.00 | 1,896.00 | 1,896.00 | +1.77% | 100,700 | 1.72 |
| Oct 05, 2026 | 1,903.00 | 1,903.00 | 1,845.00 | 1,863.00 | 1,863.00 | -1.69% | 199,800 | 3.55 |
| Oct 02, 2026 | 1,992.00 | 1,993.00 | 1,885.00 | 1,895.00 | 1,895.00 | -5.49% | 321,100 | 6.19 |
| Oct 01, 2026 | 2,001.00 | 2,010.00 | 1,984.00 | 2,005.00 | 2,005.00 | -0.50% | 102,100 | 1.98 |
| Sep 30, 2026 | 2,001.00 | 2,015.00 | 1,984.00 | 2,015.00 | 2,015.00 | +0.05% | 105,100 | 2.07 |
| Sep 29, 2026 | 1,997.00 | 2,014.00 | 1,983.00 | 2,014.00 | 2,014.00 | +0.60% | 67,500 | 1.34 |
| Sep 28, 2026 | 2,050.00 | 2,060.00 | 1,998.00 | 2,002.00 | 2,002.00 | -2.15% | 98,400 | 1.99 |
| Sep 25, 2026 | 2,041.00 | 2,060.00 | 2,041.00 | 2,046.00 | 2,046.00 | +0.24% | 31,600 | 0.63 |
| Sep 24, 2026 | 2,037.00 | 2,060.00 | 2,025.00 | 2,041.00 | 2,041.00 | +0.79% | 72,600 | 1.45 |
| Sep 23, 2026 | 2,048.00 | 2,048.00 | 2,018.00 | 2,025.00 | 2,025.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,048.00 | 2,048.00 | 2,018.00 | 2,025.00 | 2,025.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,048.00 | 2,048.00 | 2,018.00 | 2,025.00 | 2,025.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,048.00 | 2,048.00 | 2,018.00 | 2,025.00 | 2,025.00 | -0.78% | 45,500 | 0.88 |
| Sep 17, 2026 | 2,016.00 | 2,049.00 | 2,016.00 | 2,041.00 | 2,041.00 | +1.24% | 36,800 | 0.71 |
| Sep 16, 2026 | 2,017.00 | 2,029.00 | 2,008.00 | 2,016.00 | 2,016.00 | +0.60% | 60,900 | 1.18 |
| Sep 15, 2026 | 2,009.00 | 2,021.00 | 1,993.00 | 2,004.00 | 2,004.00 | -0.84% | 85,700 | 1.67 |
| Sep 14, 2026 | 1,930.00 | 2,029.00 | 1,930.00 | 2,021.00 | 2,021.00 | +4.99% | 146,600 | 2.95 |
| Sep 11, 2026 | 1,922.00 | 1,931.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.62% | 55,300 | 1.12 |
| Sep 10, 2026 | 1,947.00 | 1,950.00 | 1,908.00 | 1,937.00 | 1,937.00 | -0.51% | 39,100 | 0.79 |
| Sep 09, 2026 | 1,928.00 | 1,960.00 | 1,920.00 | 1,947.00 | 1,947.00 | +1.09% | 27,600 | 0.55 |
| Sep 08, 2026 | 1,948.00 | 1,948.00 | 1,920.00 | 1,926.00 | 1,926.00 | -1.38% | 111,500 | 2.23 |
| Sep 07, 2026 | 1,972.00 | 1,985.00 | 1,937.00 | 1,953.00 | 1,953.00 | -0.51% | 83,900 | 1.69 |
| Sep 04, 2026 | 1,954.00 | 1,973.00 | 1,936.00 | 1,963.00 | 1,963.00 | +0.82% | 43,400 | 0.87 |
| Sep 03, 2026 | 1,928.00 | 1,952.00 | 1,920.00 | 1,947.00 | 1,947.00 | +0.99% | 26,400 | 0.52 |
| Sep 02, 2026 | 1,960.00 | 1,961.00 | 1,922.00 | 1,928.00 | 1,928.00 | -2.48% | 51,500 | 1.00 |
| Sep 01, 2026 | 1,985.00 | 1,996.00 | 1,969.00 | 1,977.00 | 1,977.00 | -0.30% | 19,400 | 0.37 |
| Aug 31, 2026 | 1,970.00 | 1,985.00 | 1,960.00 | 1,983.00 | 1,983.00 | +0.35% | 49,600 | 0.94 |
| Aug 28, 2026 | 1,977.00 | 1,984.00 | 1,956.00 | 1,976.00 | 1,976.00 | +0.36% | 24,500 | 0.45 |
| Aug 27, 2026 | 1,981.00 | 1,989.00 | 1,961.00 | 1,969.00 | 1,969.00 | -0.61% | 33,400 | 0.59 |
| Aug 26, 2026 | 1,973.00 | 2,000.00 | 1,973.00 | 1,981.00 | 1,981.00 | +0.46% | 17,200 | 0.30 |
| Aug 25, 2026 | 1,989.00 | 1,998.00 | 1,964.00 | 1,972.00 | 1,972.00 | -0.40% | 35,400 | 0.62 |
| Aug 24, 2026 | 1,998.00 | 2,010.00 | 1,973.00 | 1,980.00 | 1,980.00 | -1.05% | 29,700 | 0.52 |
