Globalway, Inc. (TYO:3936)
Japan · Delayed Price · Currency is JPY 113.00
+4.00 (3.67%)
Nov 9, 2026, 3:30 PM JST
Globalway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 111.00 | 118.00 | 110.00 | 113.00 | 113.00 | 3.67% | 1,092,400 |
| Nov 6, 2026 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | -6.84% | 842,900 |
| Nov 5, 2026 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | -2.50% | 586,900 |
| Nov 4, 2026 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | -1.64% | 531,500 |
| Nov 2, 2026 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | -3.94% | 670,700 |
| Oct 30, 2026 | 127.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 274,400 |
| Oct 29, 2026 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 182,900 |
| Oct 28, 2026 | 127.00 | 132.00 | 127.00 | 128.00 | 128.00 | 0.79% | 138,300 |
| Oct 27, 2026 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 173,800 |
| Oct 26, 2026 | 131.00 | 132.00 | 124.00 | 127.00 | 127.00 | -3.79% | 452,000 |
| Oct 23, 2026 | 128.00 | 132.00 | 126.00 | 132.00 | 132.00 | -0.75% | 738,600 |
| Oct 22, 2026 | 132.00 | 142.00 | 130.00 | 133.00 | 133.00 | - | 1,090,900 |
| Oct 21, 2026 | 129.00 | 135.00 | 129.00 | 133.00 | 133.00 | 1.53% | 305,400 |
| Oct 20, 2026 | 132.00 | 137.00 | 128.00 | 131.00 | 131.00 | -1.50% | 510,500 |
| Oct 19, 2026 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | -2.21% | 394,400 |
| 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 |