Skip to main content
logo
Globe-ing Inc. (TYO:277A)
Japan flag Japan · Delayed Price · Currency is JPY
1,930.00
+27.00 (1.42%)
At close: Feb 16, 2026

Globe-ing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20261,921.001,982.001,869.001,930.001,930.001.42%310,000
Feb 13, 20262,012.002,029.001,882.001,903.001,903.00-7.71%349,400
Feb 12, 20262,145.002,145.002,033.002,062.002,062.00-3.01%231,200
Feb 10, 20262,063.002,150.002,035.002,126.002,126.004.68%206,200
Feb 9, 20262,026.002,066.001,959.002,031.002,031.000.30%357,000
Feb 6, 20262,130.002,130.001,956.002,025.002,025.00-7.11%523,800
Feb 5, 20262,090.002,225.002,064.002,180.002,180.005.31%590,500
Feb 4, 20262,362.002,367.002,051.002,070.002,070.00-14.18%731,000
Feb 3, 20262,427.002,448.002,365.002,412.002,412.001.47%163,500
Feb 2, 20262,354.002,415.002,321.002,377.002,377.000.51%187,700
Jan 30, 20262,397.002,397.002,312.002,365.002,365.00-1.34%197,000
Jan 29, 20262,452.002,460.002,352.002,397.002,397.00-3.77%292,100
Jan 28, 20262,619.002,638.002,478.002,491.002,491.00-4.96%274,700
Jan 27, 20262,655.002,679.002,621.002,621.002,621.00-1.13%86,400
Jan 26, 20262,661.002,709.002,619.002,651.002,651.00-1.89%110,600
Jan 23, 20262,801.002,866.002,654.002,702.002,702.00-2.70%206,500
Jan 22, 20262,780.002,843.002,716.002,777.002,777.001.72%139,100
Jan 21, 20262,796.002,800.002,655.002,730.002,730.00-4.08%266,100
Jan 20, 20262,923.002,941.002,811.002,846.002,846.00-1.86%168,400
Jan 19, 20262,980.003,040.002,870.002,900.002,900.000.17%345,200
Jan 16, 20262,875.002,897.002,745.002,895.002,895.00-0.03%286,700
Jan 15, 20262,880.002,955.002,771.002,896.002,896.006.08%795,700
Jan 14, 20262,850.002,869.002,694.002,730.002,730.00-3.23%284,900
Jan 13, 20262,925.002,925.002,802.002,821.002,821.00-3.32%239,400
Jan 9, 20262,850.002,918.002,801.002,918.002,918.003.88%158,100
Jan 8, 20262,786.002,850.002,772.002,809.002,809.002.67%157,400
Jan 7, 20262,724.002,783.002,700.002,736.002,736.00-0.15%97,700
Jan 6, 20262,792.002,792.002,660.002,740.002,740.00-0.54%202,800
Jan 5, 20262,867.002,880.002,627.002,755.002,755.00-3.94%620,400
Dec 30, 20252,999.002,999.002,846.002,868.002,868.00-4.56%216,100
Dec 29, 20252,915.003,020.002,873.003,005.003,005.004.89%231,300
Dec 26, 20252,874.002,909.002,859.002,865.002,865.00-0.21%93,100
Dec 25, 20252,854.002,875.002,805.002,871.002,871.00-0.69%123,700
Dec 24, 20252,878.002,940.002,813.002,891.002,891.004.07%415,700
Dec 23, 20252,673.002,813.002,656.002,778.002,778.004.87%141,300
Dec 22, 20252,650.002,657.002,612.002,649.002,649.001.57%84,400
Dec 19, 20252,516.002,614.002,504.002,608.002,608.004.74%95,700
Dec 18, 20252,428.002,503.002,422.002,490.002,490.001.92%113,200
Dec 17, 20252,552.002,560.002,403.002,443.002,443.00-3.13%123,700
Dec 16, 20252,510.002,568.002,487.002,522.002,522.00-0.51%336,400
Dec 15, 20252,399.002,549.002,394.002,535.002,535.005.67%176,600
Dec 12, 20252,383.002,431.002,354.002,399.002,399.00-0.08%173,100
Dec 11, 20252,478.002,522.002,368.002,401.002,401.00-1.11%165,000
Dec 10, 20252,436.002,482.002,407.002,428.002,428.00-1.66%90,900
Dec 9, 20252,476.002,496.002,434.002,469.002,469.000.16%102,300
Dec 8, 20252,508.002,560.002,441.002,465.002,465.00-2.53%146,600
Dec 5, 20252,469.002,541.002,453.002,529.002,529.002.97%55,800
Dec 4, 20252,425.002,486.002,425.002,456.002,456.002.08%93,600
Dec 3, 20252,349.002,440.002,349.002,406.002,406.003.13%172,600
Dec 2, 20252,506.002,514.002,333.002,333.002,333.00-8.72%168,600