Globalway, Inc. (TYO:3936)
Japan · Delayed Price · Currency is JPY 135.00
-1.00 (-0.74%)
Oct 19, 2026, 2:14 PM JST
Globalway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | -0.74% | 339,600 |
| Oct 16, 2026 | 129.00 | 138.00 | 129.00 | 136.00 | 136.00 | 5.43% | 464,500 |
| Oct 15, 2026 | 130.00 | 132.00 | 125.00 | 129.00 | 129.00 | -2.27% | 627,600 |
| Oct 14, 2026 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 208,300 |
| Oct 13, 2026 | 137.00 | 139.00 | 129.00 | 131.00 | 131.00 | 3.15% | 744,000 |
| Oct 9, 2026 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 1.60% | 131,700 |
| Oct 8, 2026 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | -3.85% | 421,200 |
| Oct 7, 2026 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 156,500 |
| Oct 6, 2026 | 129.00 | 134.00 | 129.00 | 131.00 | 131.00 | 0.77% | 90,300 |
| Oct 5, 2026 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 120,600 |
| Oct 2, 2026 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1.56% | 282,500 |
| Oct 1, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 164,500 |
| Sep 30, 2026 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 201,900 |
| Sep 29, 2026 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | -2.27% | 126,700 |
| Sep 28, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 1.54% | 147,900 |
| Sep 25, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 160,900 |
| Sep 24, 2026 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | - | 177,900 |
| Sep 18, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 186,900 |
| Sep 17, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1.54% | 72,200 |
| Sep 16, 2026 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 214,900 |
| Sep 15, 2026 | 131.00 | 136.00 | 128.00 | 130.00 | 130.00 | - | 681,100 |
| Sep 14, 2026 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | -2.26% | 460,300 |
| Sep 11, 2026 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -2.92% | 295,900 |
| Sep 10, 2026 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 162,400 |
| Sep 9, 2026 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.44% | 168,000 |
| Sep 8, 2026 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 170,800 |
| Sep 7, 2026 | 137.00 | 141.00 | 137.00 | 140.00 | 140.00 | 2.19% | 201,700 |
| Sep 4, 2026 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | 0.74% | 232,400 |
| Sep 3, 2026 | 142.00 | 142.00 | 133.00 | 136.00 | 136.00 | -3.55% | 862,700 |
| Sep 2, 2026 | 149.00 | 149.00 | 139.00 | 141.00 | 141.00 | -5.37% | 1,196,400 |
| Sep 1, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 205,300 |
| Aug 31, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.96% | 458,400 |
| Aug 28, 2026 | 154.00 | 157.00 | 152.00 | 153.00 | 153.00 | - | 363,100 |
| Aug 27, 2026 | 156.00 | 157.00 | 149.00 | 153.00 | 153.00 | -1.29% | 708,500 |
| Aug 26, 2026 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | -1.27% | 185,900 |
| Aug 25, 2026 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 327,400 |
| Aug 24, 2026 | 160.00 | 161.00 | 155.00 | 157.00 | 157.00 | -2.48% | 464,100 |
| Aug 21, 2026 | 161.00 | 164.00 | 156.00 | 161.00 | 161.00 | -1.83% | 582,800 |
| Aug 20, 2026 | 161.00 | 165.00 | 158.00 | 164.00 | 164.00 | 4.46% | 562,000 |
| Aug 19, 2026 | 162.00 | 164.00 | 156.00 | 157.00 | 157.00 | -4.27% | 793,500 |
| Aug 18, 2026 | 185.00 | 200.00 | 163.00 | 164.00 | 164.00 | -11.35% | 4,410,700 |
| Aug 17, 2026 | 167.00 | 206.00 | 165.00 | 185.00 | 185.00 | 12.80% | 5,535,800 |
| Aug 14, 2026 | 161.00 | 167.00 | 159.00 | 164.00 | 164.00 | 2.50% | 319,900 |
| Aug 13, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 53,100 |
| Aug 12, 2026 | 157.00 | 161.00 | 157.00 | 160.00 | 160.00 | - | 64,000 |
| Aug 10, 2026 | 156.00 | 161.00 | 156.00 | 160.00 | 160.00 | 3.23% | 160,600 |
| Aug 7, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | -1.90% | 101,500 |
| Aug 6, 2026 | 158.00 | 161.00 | 155.00 | 158.00 | 158.00 | -1.25% | 96,800 |
| Aug 5, 2026 | 160.00 | 164.00 | 158.00 | 160.00 | 160.00 | - | 236,500 |
| Aug 4, 2026 | 155.00 | 161.00 | 155.00 | 160.00 | 160.00 | 3.23% | 164,600 |