Globe-ing Inc. (TYO:277A)
Japan · Delayed Price · Currency is JPY 1,813.00
-25.00 (-1.36%)
Sep 3, 2026, 3:30 PM JST
Globe-ing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,843.00 | 1,870.00 | 1,825.00 | 1,838.00 | 1,838.00 | -3.62% | 161,700 |
| Sep 1, 2026 | 1,944.00 | 1,963.00 | 1,901.00 | 1,907.00 | 1,907.00 | -2.36% | 121,800 |
| Aug 31, 2026 | 1,931.00 | 1,965.00 | 1,901.00 | 1,953.00 | 1,953.00 | 0.31% | 144,000 |
| Aug 28, 2026 | 1,957.00 | 2,012.00 | 1,942.00 | 1,947.00 | 1,947.00 | 1.30% | 218,200 |
| Aug 27, 2026 | 1,896.00 | 1,963.00 | 1,883.00 | 1,922.00 | 1,922.00 | 5.84% | 265,200 |
| Aug 26, 2026 | 1,841.00 | 1,841.00 | 1,792.00 | 1,816.00 | 1,816.00 | -2.05% | 136,800 |
| Aug 25, 2026 | 1,855.00 | 1,886.00 | 1,833.00 | 1,854.00 | 1,854.00 | 0.16% | 105,100 |
| Aug 24, 2026 | 1,876.00 | 1,887.00 | 1,816.00 | 1,851.00 | 1,851.00 | 0.27% | 172,200 |
| Aug 21, 2026 | 1,834.00 | 1,867.00 | 1,811.00 | 1,846.00 | 1,846.00 | -0.65% | 168,300 |
| Aug 20, 2026 | 1,757.00 | 1,869.00 | 1,753.00 | 1,858.00 | 1,858.00 | 7.71% | 220,300 |
| Aug 19, 2026 | 1,754.00 | 1,754.00 | 1,690.00 | 1,725.00 | 1,725.00 | -1.99% | 189,900 |
| Aug 18, 2026 | 1,731.00 | 1,787.00 | 1,725.00 | 1,760.00 | 1,760.00 | 1.62% | 176,300 |
| Aug 17, 2026 | 1,734.00 | 1,747.00 | 1,713.00 | 1,732.00 | 1,732.00 | 0.93% | 143,700 |
| Aug 14, 2026 | 1,685.00 | 1,730.00 | 1,682.00 | 1,716.00 | 1,716.00 | 1.78% | 144,900 |
| Aug 13, 2026 | 1,720.00 | 1,720.00 | 1,675.00 | 1,686.00 | 1,686.00 | -1.17% | 120,200 |
| Aug 12, 2026 | 1,669.00 | 1,716.00 | 1,661.00 | 1,706.00 | 1,706.00 | 2.22% | 143,100 |
| Aug 10, 2026 | 1,642.00 | 1,692.00 | 1,630.00 | 1,669.00 | 1,669.00 | 2.02% | 111,800 |
| Aug 7, 2026 | 1,655.00 | 1,655.00 | 1,619.00 | 1,636.00 | 1,636.00 | -1.98% | 153,500 |
| Aug 6, 2026 | 1,660.00 | 1,694.00 | 1,650.00 | 1,669.00 | 1,669.00 | 0.18% | 106,700 |
| Aug 5, 2026 | 1,620.00 | 1,675.00 | 1,615.00 | 1,666.00 | 1,666.00 | 2.52% | 111,300 |
| Aug 4, 2026 | 1,620.00 | 1,659.00 | 1,620.00 | 1,625.00 | 1,625.00 | 1.06% | 135,800 |
| Aug 3, 2026 | 1,620.00 | 1,629.00 | 1,592.00 | 1,608.00 | 1,608.00 | -0.86% | 104,700 |
| Jul 31, 2026 | 1,640.00 | 1,652.00 | 1,606.00 | 1,622.00 | 1,622.00 | 0.31% | 101,000 |
| Jul 30, 2026 | 1,606.00 | 1,618.00 | 1,591.00 | 1,617.00 | 1,617.00 | 1.51% | 115,300 |
| Jul 29, 2026 | 1,636.00 | 1,644.00 | 1,552.00 | 1,593.00 | 1,593.00 | -2.33% | 282,000 |
| Jul 28, 2026 | 1,660.00 | 1,681.00 | 1,614.00 | 1,631.00 | 1,631.00 | 0.18% | 306,500 |
| Jul 27, 2026 | 1,650.00 | 1,658.00 | 1,608.00 | 1,628.00 | 1,628.00 | -0.73% | 204,200 |
| Jul 24, 2026 | 1,604.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,640.00 | 1.42% | 276,700 |
| Jul 23, 2026 | 1,600.00 | 1,640.00 | 1,579.00 | 1,617.00 | 1,617.00 | -3.64% | 488,500 |
| Jul 22, 2026 | 1,656.00 | 1,703.00 | 1,615.00 | 1,678.00 | 1,678.00 | -0.59% | 489,200 |
| Jul 21, 2026 | 1,748.00 | 1,781.00 | 1,683.00 | 1,688.00 | 1,688.00 | 0.18% | 425,400 |
| Jul 17, 2026 | 1,732.00 | 1,774.00 | 1,595.00 | 1,685.00 | 1,685.00 | -7.01% | 938,700 |
| Jul 16, 2026 | 1,765.00 | 1,953.00 | 1,714.00 | 1,812.00 | 1,812.00 | -14.33% | 1,476,600 |
| Jul 15, 2026 | 2,169.00 | 2,169.00 | 2,041.00 | 2,115.00 | 2,115.00 | -2.49% | 598,300 |
| Jul 14, 2026 | 2,107.00 | 2,192.00 | 2,107.00 | 2,169.00 | 2,169.00 | 3.14% | 192,600 |
| Jul 13, 2026 | 2,106.00 | 2,152.00 | 2,067.00 | 2,103.00 | 2,103.00 | -0.14% | 147,600 |
| Jul 10, 2026 | 2,110.00 | 2,132.00 | 2,034.00 | 2,106.00 | 2,106.00 | -0.19% | 165,800 |
| Jul 9, 2026 | 2,156.00 | 2,156.00 | 2,110.00 | 2,110.00 | 2,110.00 | -3.65% | 143,300 |
| Jul 8, 2026 | 2,280.00 | 2,306.00 | 2,172.00 | 2,190.00 | 2,190.00 | -3.95% | 143,700 |
| Jul 7, 2026 | 2,291.00 | 2,323.00 | 2,273.00 | 2,280.00 | 2,280.00 | -1.17% | 95,300 |
| Jul 6, 2026 | 2,270.00 | 2,316.00 | 2,201.00 | 2,307.00 | 2,307.00 | 1.99% | 110,000 |
| Jul 3, 2026 | 2,315.00 | 2,400.00 | 2,256.00 | 2,262.00 | 2,262.00 | -0.66% | 148,400 |
| Jul 2, 2026 | 2,295.00 | 2,307.00 | 2,222.00 | 2,277.00 | 2,277.00 | 3.22% | 142,300 |
| Jul 1, 2026 | 2,244.00 | 2,330.00 | 2,200.00 | 2,206.00 | 2,206.00 | -0.85% | 172,300 |
| Jun 30, 2026 | 2,189.00 | 2,249.00 | 2,100.00 | 2,225.00 | 2,225.00 | 2.39% | 189,900 |
| Jun 29, 2026 | 2,043.00 | 2,195.00 | 2,018.00 | 2,173.00 | 2,173.00 | 10.36% | 256,900 |
| Jun 26, 2026 | 1,998.00 | 2,007.00 | 1,954.00 | 1,969.00 | 1,969.00 | -1.55% | 136,400 |
| Jun 25, 2026 | 2,033.00 | 2,076.00 | 1,951.00 | 2,000.00 | 2,000.00 | -0.84% | 93,400 |
| Jun 24, 2026 | 2,058.00 | 2,068.00 | 2,010.00 | 2,017.00 | 2,017.00 | -0.44% | 94,500 |
| Jun 23, 2026 | 2,097.00 | 2,114.00 | 2,011.00 | 2,026.00 | 2,026.00 | -1.32% | 101,900 |