Skip to main content
logo
Globe-ing Inc. (TYO:277A)
Japan flag Japan · Delayed Price · Currency is JPY
2,540.00
+18.00 (0.71%)
Last updated: May 19, 2026, 2:31 PM JST

Globe-ing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,572.002,663.002,515.002,538.002,538.000.63%250,400
May 18, 20262,459.002,560.002,402.002,522.002,522.0011.64%299,300
May 15, 20262,265.002,309.002,216.002,259.002,259.00-0.70%123,900
May 14, 20262,300.002,355.002,261.002,275.002,275.00-1.17%114,300
May 13, 20262,310.002,411.002,281.002,302.002,302.001.86%190,600
May 12, 20262,387.002,396.002,224.002,260.002,260.00-5.56%153,100
May 11, 20262,412.002,425.002,381.002,393.002,393.000.21%119,400
May 8, 20262,330.002,405.002,264.002,388.002,388.007.57%175,800
May 7, 20262,290.002,339.002,220.002,220.002,220.00-2.84%189,900
May 1, 20262,380.002,392.002,261.002,285.002,285.00-1.97%168,900
Apr 30, 20262,325.002,382.002,323.002,331.002,331.00-3.88%151,000
Apr 28, 20262,428.002,459.002,377.002,425.002,425.001.98%145,500
Apr 27, 20262,485.002,486.002,350.002,378.002,378.00-4.19%184,700
Apr 24, 20262,443.002,517.002,374.002,482.002,482.008.24%319,100
Apr 23, 20262,400.002,400.002,236.002,293.002,293.00-5.09%161,000
Apr 22, 20262,431.002,477.002,372.002,416.002,416.00-2.58%162,900
Apr 21, 20262,688.002,729.002,471.002,480.002,480.00-7.74%200,300
Apr 20, 20262,717.002,770.002,630.002,688.002,688.000.79%183,600
Apr 17, 20262,648.002,699.002,548.002,667.002,667.007.50%293,500
Apr 16, 20262,395.002,588.002,391.002,481.002,481.005.48%299,100
Apr 15, 20262,491.002,519.002,350.002,352.002,352.00-14.53%460,300
Apr 14, 20262,736.002,752.002,637.002,752.002,752.003.89%162,400
Apr 13, 20262,581.002,663.002,580.002,649.002,649.000.88%104,400
Apr 10, 20262,670.002,692.002,585.002,626.002,626.00-2.74%133,300
Apr 9, 20262,675.002,728.002,595.002,700.002,700.000.30%109,400
Apr 8, 20262,682.002,697.002,650.002,692.002,692.004.83%122,900
Apr 7, 20262,550.002,600.002,525.002,568.002,568.001.06%61,600
Apr 6, 20262,462.002,557.002,460.002,541.002,541.003.21%68,800
Apr 3, 20262,513.002,513.002,391.002,462.002,462.008.79%257,700
Apr 2, 20262,264.002,400.002,230.002,263.002,263.000.13%178,800
Apr 1, 20262,156.002,260.002,153.002,260.002,260.007.62%92,100
Mar 31, 20262,065.002,122.002,027.002,100.002,100.001.69%138,100
Mar 30, 20262,058.002,112.002,021.002,065.002,065.00-4.18%123,700
Mar 27, 20262,146.002,186.002,114.002,155.002,155.002.62%154,300
Mar 26, 20262,193.002,210.002,068.002,100.002,100.00-3.85%108,900
Mar 25, 20262,189.002,220.002,142.002,184.002,184.001.16%103,200
Mar 24, 20262,298.002,308.002,136.002,159.002,159.00-2.75%105,500
Mar 23, 20262,332.002,339.002,205.002,220.002,220.00-6.25%266,400
Mar 19, 20262,425.002,510.002,367.002,368.002,368.00-4.32%105,500
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