Globe-ing Inc. (TYO:277A)
Japan · Delayed Price · Currency is JPY 2,119.00
+69.00 (3.37%)
Nov 2, 2026, 3:30 PM JST
Globe-ing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2,095.00 | 2,176.00 | 2,079.00 | 2,119.00 | 2,119.00 | 3.37% | 207,600 |
| Oct 30, 2026 | 2,083.00 | 2,143.00 | 2,024.00 | 2,050.00 | 2,050.00 | -0.92% | 216,900 |
| Oct 29, 2026 | 2,161.00 | 2,174.00 | 2,038.00 | 2,069.00 | 2,069.00 | -3.77% | 303,200 |
| Oct 28, 2026 | 2,187.00 | 2,190.00 | 2,115.00 | 2,150.00 | 2,150.00 | 2.19% | 255,100 |
| Oct 27, 2026 | 2,096.00 | 2,138.00 | 2,062.00 | 2,104.00 | 2,104.00 | 0.29% | 195,500 |
| Oct 26, 2026 | 2,140.00 | 2,154.00 | 2,053.00 | 2,098.00 | 2,098.00 | 0.38% | 373,300 |
| Oct 23, 2026 | 1,931.00 | 2,090.00 | 1,913.00 | 2,090.00 | 2,090.00 | 8.97% | 436,000 |
| Oct 22, 2026 | 1,888.00 | 1,983.00 | 1,884.00 | 1,918.00 | 1,918.00 | 1.59% | 296,200 |
| Oct 21, 2026 | 1,886.00 | 1,942.00 | 1,841.00 | 1,888.00 | 1,888.00 | 0.43% | 136,500 |
| Oct 20, 2026 | 1,947.00 | 1,953.00 | 1,829.00 | 1,880.00 | 1,880.00 | -1.42% | 217,800 |
| Oct 19, 2026 | 1,883.00 | 1,949.00 | 1,861.00 | 1,907.00 | 1,907.00 | 3.47% | 411,200 |
| Oct 16, 2026 | 1,616.00 | 1,920.00 | 1,616.00 | 1,843.00 | 1,843.00 | 8.67% | 747,700 |
| Oct 15, 2026 | 1,677.00 | 1,746.00 | 1,654.00 | 1,696.00 | 1,696.00 | -5.04% | 374,600 |
| Oct 14, 2026 | 1,820.00 | 1,820.00 | 1,774.00 | 1,786.00 | 1,786.00 | -2.51% | 147,000 |
| Oct 13, 2026 | 1,897.00 | 1,912.00 | 1,816.00 | 1,832.00 | 1,832.00 | -4.18% | 165,200 |
| Oct 9, 2026 | 1,812.00 | 1,912.00 | 1,812.00 | 1,912.00 | 1,912.00 | 4.25% | 214,700 |
| Oct 8, 2026 | 1,850.00 | 1,868.00 | 1,809.00 | 1,834.00 | 1,834.00 | -2.08% | 86,100 |
| Oct 7, 2026 | 1,864.00 | 1,888.00 | 1,848.00 | 1,873.00 | 1,873.00 | -0.53% | 55,300 |
| Oct 6, 2026 | 1,864.00 | 1,943.00 | 1,864.00 | 1,883.00 | 1,883.00 | 1.56% | 134,700 |
| Oct 5, 2026 | 1,820.00 | 1,857.00 | 1,811.00 | 1,854.00 | 1,854.00 | 0.93% | 68,700 |
| Oct 2, 2026 | 1,880.00 | 1,905.00 | 1,833.00 | 1,837.00 | 1,837.00 | -0.49% | 122,000 |
| Oct 1, 2026 | 1,848.00 | 1,862.00 | 1,813.00 | 1,846.00 | 1,846.00 | -0.11% | 73,900 |
| Sep 30, 2026 | 1,858.00 | 1,866.00 | 1,807.00 | 1,848.00 | 1,848.00 | 0.33% | 99,600 |
| Sep 29, 2026 | 1,856.00 | 1,872.00 | 1,817.00 | 1,842.00 | 1,842.00 | -1.81% | 93,800 |
| Sep 28, 2026 | 1,901.00 | 1,901.00 | 1,871.00 | 1,876.00 | 1,876.00 | 0.21% | 80,900 |
| Sep 25, 2026 | 1,890.00 | 1,890.00 | 1,856.00 | 1,872.00 | 1,872.00 | -1.47% | 77,900 |
| Sep 24, 2026 | 1,852.00 | 1,914.00 | 1,852.00 | 1,900.00 | 1,900.00 | 2.98% | 82,900 |
| Sep 18, 2026 | 1,850.00 | 1,856.00 | 1,818.00 | 1,845.00 | 1,845.00 | -0.32% | 64,200 |
| Sep 17, 2026 | 1,822.00 | 1,854.00 | 1,813.00 | 1,851.00 | 1,851.00 | 2.15% | 80,900 |
| Sep 16, 2026 | 1,838.00 | 1,846.00 | 1,794.00 | 1,812.00 | 1,812.00 | -2.53% | 91,000 |
| Sep 15, 2026 | 1,863.00 | 1,879.00 | 1,829.00 | 1,859.00 | 1,859.00 | 0.65% | 89,500 |
| Sep 14, 2026 | 1,765.00 | 1,850.00 | 1,735.00 | 1,847.00 | 1,847.00 | 3.18% | 147,000 |
| Sep 11, 2026 | 1,813.00 | 1,827.00 | 1,786.00 | 1,790.00 | 1,790.00 | -2.29% | 143,600 |
| Sep 10, 2026 | 1,838.00 | 1,855.00 | 1,816.00 | 1,832.00 | 1,832.00 | -1.13% | 120,200 |
| Sep 9, 2026 | 1,900.00 | 1,901.00 | 1,839.00 | 1,853.00 | 1,853.00 | -2.83% | 114,400 |
| Sep 8, 2026 | 1,880.00 | 1,943.00 | 1,880.00 | 1,907.00 | 1,907.00 | 0.32% | 147,600 |
| Sep 7, 2026 | 1,843.00 | 1,915.00 | 1,830.00 | 1,901.00 | 1,901.00 | 2.70% | 156,200 |
| Sep 4, 2026 | 1,832.00 | 1,887.00 | 1,828.00 | 1,851.00 | 1,851.00 | 2.10% | 100,500 |
| Sep 3, 2026 | 1,853.00 | 1,868.00 | 1,808.00 | 1,813.00 | 1,813.00 | -1.36% | 102,600 |
| 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 |