Want to see JP:4073 full AI Analyst Report?
Global Communication Planning Co.Ltd. (4073) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 701.00 | 730.00 | 657.00 | 665.00 | 665.00 | -6.99% | 236,200 | 0.65 |
| Oct 29, 2026 | 834.00 | 847.00 | 696.00 | 715.00 | 715.00 | -9.38% | 473,800 | 1.33 |
| Oct 28, 2026 | 1,120.00 | 1,206.00 | 745.00 | 789.00 | 789.00 | -23.40% | 1,848,100 | 5.64 |
| Oct 27, 2026 | 970.00 | 1,030.00 | 970.00 | 1,030.00 | 1,030.00 | +17.05% | 585,700 | 1.84 |
| Oct 26, 2026 | 805.00 | 880.00 | 797.00 | 880.00 | 880.00 | +20.55% | 922,000 | 3.03 |
| Oct 23, 2026 | 585.00 | 730.00 | 575.00 | 730.00 | 730.00 | +15.87% | 878,400 | 3.02 |
| Oct 22, 2026 | 558.00 | 663.00 | 558.00 | 630.00 | 630.00 | +11.90% | 695,300 | 2.49 |
| Oct 21, 2026 | 544.00 | 614.00 | 540.00 | 563.00 | 563.00 | +4.65% | 276,300 | 1.00 |
| Oct 20, 2026 | 575.00 | 588.00 | 531.00 | 538.00 | 538.00 | -11.07% | 319,500 | 1.16 |
| Oct 19, 2026 | 551.00 | 657.00 | 544.00 | 605.00 | 605.00 | +7.08% | 882,700 | 3.38 |
| Oct 16, 2026 | 563.00 | 600.00 | 562.00 | 565.00 | 565.00 | +1.25% | 188,100 | 0.73 |
| Oct 15, 2026 | 577.00 | 585.00 | 558.00 | 558.00 | 558.00 | -8.07% | 107,200 | 0.42 |
| Oct 14, 2026 | 626.00 | 646.00 | 586.00 | 607.00 | 607.00 | -4.11% | 271,500 | 1.08 |
| Oct 13, 2026 | 700.00 | 705.00 | 633.00 | 633.00 | 633.00 | -4.52% | 664,200 | 2.75 |
| Oct 12, 2026 | 663.00 | 763.00 | 663.00 | 663.00 | 663.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 756.00 | 763.00 | 663.00 | 663.00 | 663.00 | -14.01% | 446,600 | 1.91 |
| Oct 08, 2026 | 960.00 | 1,018.00 | 751.00 | 771.00 | 771.00 | -14.43% | 1,997,400 | 9.86 |
| Oct 07, 2026 | 811.00 | 901.00 | 760.00 | 901.00 | 901.00 | +19.97% | 1,650,800 | 9.35 |
| Oct 06, 2026 | 782.00 | 840.00 | 730.00 | 751.00 | 751.00 | -3.72% | 1,277,800 | 8.18 |
| Oct 05, 2026 | 683.00 | 783.00 | 641.00 | 780.00 | 780.00 | +14.20% | 917,500 | 6.48 |
| Oct 02, 2026 | 693.00 | 739.00 | 624.00 | 683.00 | 683.00 | -1.44% | 843,700 | 6.58 |
| Oct 01, 2026 | 690.00 | 730.00 | 657.00 | 693.00 | 693.00 | -11.49% | 439,900 | 3.63 |
| Sep 30, 2026 | 713.00 | 783.00 | 655.00 | 783.00 | 783.00 | +14.64% | 677,500 | 6.12 |
| Sep 29, 2026 | 827.00 | 875.00 | 683.00 | 683.00 | 683.00 | -7.33% | 806,400 | 8.24 |
| Sep 28, 2026 | 687.00 | 737.00 | 687.00 | 737.00 | 737.00 | +15.70% | 649,900 | 7.42 |
| Sep 25, 2026 | 669.00 | 749.00 | 611.00 | 637.00 | 637.00 | -1.85% | 1,181,500 | 17.16 |
| Sep 24, 2026 | 540.00 | 649.00 | 528.00 | 649.00 | 649.00 | +18.21% | 628,400 | 10.67 |
| Sep 23, 2026 | 639.00 | 649.00 | 549.00 | 549.00 | 549.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 639.00 | 649.00 | 549.00 | 549.00 | 549.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 639.00 | 649.00 | 549.00 | 549.00 | 549.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 639.00 | 649.00 | 549.00 | 549.00 | 549.00 | +0.00% | 606,900 | 12.30 |
| Sep 17, 2026 | 465.00 | 549.00 | 465.00 | 549.00 | 549.00 | +17.06% | 119,000 | 2.51 |
| Sep 16, 2026 | 470.00 | 473.00 | 469.00 | 469.00 | 469.00 | +0.21% | 4,300 | 0.09 |
| Sep 15, 2026 | 462.00 | 468.00 | 462.00 | 468.00 | 468.00 | +0.86% | 2,600 | 0.05 |
| Sep 14, 2026 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | -0.43% | 4,600 | 0.10 |
| Sep 11, 2026 | 465.00 | 470.00 | 463.00 | 466.00 | 466.00 | -1.48% | 2,100 | 0.04 |
| Sep 10, 2026 | 471.00 | 473.00 | 460.00 | 473.00 | 473.00 | -0.42% | 10,300 | 0.22 |
| Sep 09, 2026 | 486.00 | 486.00 | 466.00 | 475.00 | 475.00 | -2.86% | 25,600 | 0.55 |
| Sep 08, 2026 | 490.00 | 494.00 | 485.00 | 489.00 | 489.00 | -0.20% | 3,200 | 0.07 |
| Sep 07, 2026 | 491.00 | 496.00 | 486.00 | 490.00 | 490.00 | -0.20% | 8,300 | 0.18 |
| Sep 04, 2026 | 492.00 | 500.00 | 491.00 | 491.00 | 491.00 | +1.03% | 5,700 | 0.12 |
| Sep 03, 2026 | 492.00 | 497.00 | 484.00 | 486.00 | 486.00 | -0.41% | 10,700 | 0.23 |
| Sep 02, 2026 | 507.00 | 507.00 | 488.00 | 488.00 | 488.00 | -3.56% | 14,300 | 0.31 |
| Sep 01, 2026 | 500.00 | 508.00 | 499.00 | 506.00 | 506.00 | +0.00% | 11,500 | 0.25 |
| Aug 31, 2026 | 507.00 | 511.00 | 502.00 | 506.00 | 506.00 | -0.20% | 16,700 | 0.36 |
| Aug 28, 2026 | 496.00 | 507.00 | 496.00 | 507.00 | 507.00 | +2.42% | 7,000 | 0.15 |
| Aug 27, 2026 | 491.00 | 498.00 | 490.00 | 495.00 | 495.00 | +1.23% | 8,000 | 0.17 |
| Aug 26, 2026 | 498.00 | 500.00 | 488.00 | 489.00 | 489.00 | -0.81% | 17,800 | 0.38 |
| Aug 25, 2026 | 500.00 | 508.00 | 491.00 | 493.00 | 493.00 | -0.60% | 28,000 | 0.61 |
| Aug 24, 2026 | 486.00 | 519.00 | 483.00 | 496.00 | 496.00 | +2.90% | 147,900 | 3.38 |