Skip to main content
logo
Globe-ing Inc. (TYO:277A)
Japan flag Japan · Delayed Price · Currency is JPY
2,475.00
+88.00 (3.69%)
At close: Mar 18, 2026

Globe-ing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,424.002,482.002,362.002,475.002,475.003.69%105,300
Mar 17, 20262,541.002,560.002,376.002,387.002,387.00-4.94%166,300
Mar 16, 20262,623.002,654.002,497.002,511.002,511.00-2.64%153,400
Mar 13, 20262,557.002,692.002,544.002,579.002,579.002.63%283,800
Mar 12, 20262,519.002,540.002,466.002,513.002,513.00-0.28%70,000
Mar 11, 20262,499.002,536.002,474.002,520.002,520.000.80%109,400
Mar 10, 20262,401.002,526.002,387.002,500.002,500.004.47%150,600
Mar 9, 20262,318.002,408.002,306.002,393.002,393.00-4.96%277,400
Mar 6, 20262,280.002,530.002,280.002,518.002,518.009.19%306,800
Mar 5, 20262,262.002,344.002,233.002,306.002,306.004.16%213,000
Mar 4, 20262,126.002,298.002,092.002,214.002,214.003.60%327,800
Mar 3, 20262,208.002,227.002,136.002,137.002,137.00-2.46%118,000
Mar 2, 20262,193.002,235.002,158.002,191.002,191.00-0.23%111,200
Feb 27, 20262,242.002,259.002,151.002,196.002,196.000.05%208,300
Feb 26, 20262,056.002,225.002,049.002,195.002,195.006.76%220,000
Feb 25, 20262,051.002,098.002,036.002,056.002,056.002.75%157,300
Feb 24, 20262,052.002,068.001,967.002,001.002,001.00-2.10%162,400
Feb 20, 20262,050.002,085.002,032.002,044.002,044.00-0.24%143,200
Feb 19, 20262,042.002,076.002,008.002,049.002,049.002.25%160,700
Feb 18, 20261,950.002,036.001,911.002,004.002,004.001.78%184,800
Feb 17, 20261,967.001,988.001,924.001,969.001,969.002.02%180,800
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