Skip to main content
logo
Globe-ing Inc. (TYO:277A)
Japan flag Japan · Delayed Price · Currency is JPY
1,685.00
-127.00 (-7.01%)
At close: Jul 17, 2026

Globe-ing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261,732.001,774.001,595.001,685.001,685.00-7.01%938,700
Jul 16, 20261,765.001,953.001,714.001,812.001,812.00-14.33%1,476,600
Jul 15, 20262,169.002,169.002,041.002,115.002,115.00-2.49%598,300
Jul 14, 20262,107.002,192.002,107.002,169.002,169.003.14%192,600
Jul 13, 20262,106.002,152.002,067.002,103.002,103.00-0.14%147,600
Jul 10, 20262,110.002,132.002,034.002,106.002,106.00-0.19%165,800
Jul 9, 20262,156.002,156.002,110.002,110.002,110.00-3.65%143,300
Jul 8, 20262,280.002,306.002,172.002,190.002,190.00-3.95%143,700
Jul 7, 20262,291.002,323.002,273.002,280.002,280.00-1.17%95,300
Jul 6, 20262,270.002,316.002,201.002,307.002,307.001.99%110,000
Jul 3, 20262,315.002,400.002,256.002,262.002,262.00-0.66%148,400
Jul 2, 20262,295.002,307.002,222.002,277.002,277.003.22%142,300
Jul 1, 20262,244.002,330.002,200.002,206.002,206.00-0.85%172,300
Jun 30, 20262,189.002,249.002,100.002,225.002,225.002.39%189,900
Jun 29, 20262,043.002,195.002,018.002,173.002,173.0010.36%256,900
Jun 26, 20261,998.002,007.001,954.001,969.001,969.00-1.55%136,400
Jun 25, 20262,033.002,076.001,951.002,000.002,000.00-0.84%93,400
Jun 24, 20262,058.002,068.002,010.002,017.002,017.00-0.44%94,500
Jun 23, 20262,097.002,114.002,011.002,026.002,026.00-1.32%101,900
Jun 22, 20261,966.002,085.001,952.002,053.002,053.006.59%236,600
Jun 19, 20262,070.002,070.001,918.001,926.001,926.00-9.15%402,000
Jun 18, 20262,131.002,175.002,096.002,120.002,120.001.19%137,100
Jun 17, 20262,000.002,111.001,971.002,095.002,095.002.44%202,600
Jun 16, 20262,060.002,061.001,971.002,045.002,045.00-2.29%214,100
Jun 15, 20262,160.002,178.002,085.002,093.002,093.00-1.27%133,900
Jun 12, 20262,234.002,234.002,085.002,120.002,120.00-5.06%237,300
Jun 11, 20262,180.002,243.002,139.002,233.002,233.003.81%134,500
Jun 10, 20262,130.002,201.002,111.002,151.002,151.001.85%143,900
Jun 9, 20262,156.002,162.002,090.002,112.002,112.00-2.04%156,400
Jun 8, 20262,180.002,205.002,122.002,156.002,156.00-6.26%200,900
Jun 5, 20262,265.002,325.002,233.002,300.002,300.00-0.65%181,200
Jun 4, 20262,397.002,398.002,310.002,315.002,315.00-7.21%209,700
Jun 3, 20262,541.002,565.002,462.002,495.002,495.00-0.56%172,400
Jun 2, 20262,445.002,551.002,373.002,509.002,509.001.05%170,100
Jun 1, 20262,557.002,610.002,473.002,483.002,483.00-0.96%148,400
May 29, 20262,618.002,649.002,507.002,507.002,507.00-4.89%182,900
May 28, 20262,544.002,663.002,515.002,636.002,636.005.69%765,900
May 27, 20262,529.002,578.002,451.002,509.002,494.00-0.75%115,900
May 26, 20262,470.002,611.002,460.002,528.002,512.892.56%172,400
May 25, 20262,576.002,576.002,440.002,465.002,450.26-4.31%184,300
May 22, 20262,543.002,624.002,435.002,576.002,560.609.94%247,000
May 21, 20262,380.002,395.002,272.002,343.002,328.990.56%212,700
May 20, 20262,488.002,488.002,319.002,330.002,316.07-8.20%162,700
May 19, 20262,572.002,663.002,515.002,538.002,522.830.63%250,400
May 18, 20262,459.002,560.002,402.002,522.002,506.9211.64%299,300
May 15, 20262,265.002,309.002,216.002,259.002,245.49-0.70%123,900
May 14, 20262,300.002,355.002,261.002,275.002,261.40-1.17%114,300
May 13, 20262,310.002,411.002,281.002,302.002,288.241.86%190,600
May 12, 20262,387.002,396.002,224.002,260.002,246.49-5.56%153,100
May 11, 20262,412.002,425.002,381.002,393.002,378.690.21%119,400