Globalway, Inc. (TYO:3936)
Japan · Delayed Price · Currency is JPY 157.00
-7.00 (-4.27%)
Aug 19, 2026, 3:30 PM JST
Globalway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 162.00 | 164.00 | 159.00 | 162.00 | - | -1.22% | 417,100 |
| 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 |
| Aug 3, 2026 | 151.00 | 155.00 | 149.00 | 155.00 | 155.00 | 1.31% | 184,300 |
| Jul 31, 2026 | 148.00 | 155.00 | 147.00 | 153.00 | 153.00 | 3.38% | 257,400 |
| Jul 30, 2026 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | 143,200 |
| Jul 29, 2026 | 152.00 | 154.00 | 148.00 | 148.00 | 148.00 | -3.90% | 285,000 |
| Jul 28, 2026 | 156.00 | 156.00 | 152.00 | 154.00 | 154.00 | -3.14% | 214,600 |
| Jul 27, 2026 | 152.00 | 159.00 | 152.00 | 159.00 | 159.00 | 3.92% | 145,100 |
| Jul 24, 2026 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.92% | 304,200 |
| Jul 23, 2026 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.89% | 346,100 |
| Jul 22, 2026 | 157.00 | 163.00 | 157.00 | 159.00 | 159.00 | 1.92% | 613,600 |
| Jul 21, 2026 | 154.00 | 159.00 | 153.00 | 156.00 | 156.00 | - | 364,100 |
| Jul 17, 2026 | 162.00 | 162.00 | 152.00 | 156.00 | 156.00 | -4.29% | 825,700 |
| Jul 16, 2026 | 167.00 | 173.00 | 162.00 | 163.00 | 163.00 | -2.98% | 194,000 |
| Jul 15, 2026 | 164.00 | 171.00 | 161.00 | 168.00 | 168.00 | 2.44% | 260,700 |
| Jul 14, 2026 | 159.00 | 166.00 | 159.00 | 164.00 | 164.00 | 1.23% | 169,500 |
| Jul 13, 2026 | 161.00 | 167.00 | 160.00 | 162.00 | 162.00 | 1.25% | 172,900 |
| Jul 10, 2026 | 155.00 | 162.00 | 154.00 | 160.00 | 160.00 | 3.90% | 140,900 |
| Jul 9, 2026 | 151.00 | 156.00 | 151.00 | 154.00 | 154.00 | 1.99% | 91,300 |
| Jul 8, 2026 | 152.00 | 154.00 | 149.00 | 151.00 | 151.00 | -2.58% | 144,500 |
| Jul 7, 2026 | 160.00 | 163.00 | 153.00 | 155.00 | 155.00 | -3.13% | 178,300 |
| Jul 6, 2026 | 157.00 | 168.00 | 154.00 | 160.00 | 160.00 | 1.91% | 835,700 |
| Jul 3, 2026 | 149.00 | 157.00 | 148.00 | 157.00 | 157.00 | 3.29% | 253,100 |
| Jul 2, 2026 | 147.00 | 154.00 | 147.00 | 152.00 | 152.00 | 2.70% | 271,100 |
| Jul 1, 2026 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 0.68% | 297,000 |
| Jun 30, 2026 | 151.00 | 151.00 | 146.00 | 147.00 | 147.00 | - | 206,000 |
| Jun 29, 2026 | 157.00 | 157.00 | 144.00 | 147.00 | 147.00 | -3.29% | 654,800 |
| Jun 26, 2026 | 159.00 | 161.00 | 147.00 | 152.00 | 152.00 | -6.75% | 531,100 |
| Jun 25, 2026 | 158.00 | 165.00 | 156.00 | 163.00 | 163.00 | 1.88% | 329,400 |
| Jun 24, 2026 | 160.00 | 166.00 | 157.00 | 160.00 | 160.00 | -0.62% | 695,400 |
| Jun 23, 2026 | 165.00 | 167.00 | 160.00 | 161.00 | 161.00 | -4.73% | 240,800 |
| Jun 22, 2026 | 166.00 | 174.00 | 164.00 | 169.00 | 169.00 | - | 296,100 |
| Jun 19, 2026 | 170.00 | 170.00 | 162.00 | 169.00 | 169.00 | 2.42% | 534,600 |
| Jun 18, 2026 | 155.00 | 166.00 | 155.00 | 165.00 | 165.00 | 6.45% | 642,200 |
| Jun 17, 2026 | 156.00 | 157.00 | 152.00 | 155.00 | 155.00 | - | 687,300 |
| Jun 16, 2026 | 162.00 | 164.00 | 151.00 | 155.00 | 155.00 | -6.63% | 863,100 |
| Jun 15, 2026 | 162.00 | 170.00 | 162.00 | 166.00 | 166.00 | 3.11% | 443,000 |
| Jun 12, 2026 | 165.00 | 165.00 | 159.00 | 161.00 | 161.00 | -3.59% | 596,300 |
| Jun 11, 2026 | 168.00 | 168.00 | 158.00 | 167.00 | 167.00 | -2.34% | 806,500 |
| Jun 10, 2026 | 173.00 | 175.00 | 166.00 | 171.00 | 171.00 | -2.84% | 663,400 |
| Jun 9, 2026 | 183.00 | 184.00 | 175.00 | 176.00 | 176.00 | -1.12% | 1,028,900 |