Globalway, Inc. (TYO:3936)
Japan · Delayed Price · Currency is JPY 170.00
-7.00 (-3.95%)
May 28, 2026, 3:30 PM JST
Globalway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 170.00 | 178.00 | 164.00 | 169.00 | - | -4.52% | 1,277,600 |
| May 27, 2026 | 157.00 | 209.00 | 156.00 | 177.00 | 177.00 | 11.32% | 11,958,200 |
| May 26, 2026 | 166.00 | 167.00 | 157.00 | 159.00 | 159.00 | -4.79% | 668,800 |
| May 25, 2026 | 164.00 | 168.00 | 160.00 | 167.00 | 167.00 | 3.09% | 561,200 |
| May 22, 2026 | 158.00 | 165.00 | 155.00 | 162.00 | 162.00 | - | 1,069,300 |
| May 21, 2026 | 163.00 | 169.00 | 160.00 | 162.00 | 162.00 | -2.99% | 898,700 |
| May 20, 2026 | 168.00 | 171.00 | 165.00 | 167.00 | 167.00 | -1.18% | 1,219,700 |
| May 19, 2026 | 177.00 | 181.00 | 166.00 | 169.00 | 169.00 | -2.87% | 2,458,000 |
| May 18, 2026 | 166.00 | 177.00 | 164.00 | 174.00 | 174.00 | 8.07% | 2,933,600 |
| May 15, 2026 | 167.00 | 176.00 | 161.00 | 161.00 | 161.00 | -19.50% | 4,595,200 |
| May 14, 2026 | 211.00 | 214.00 | 192.00 | 200.00 | 200.00 | -2.91% | 10,752,400 |
| May 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 32.05% | 340,000 |
| May 12, 2026 | 170.00 | 172.00 | 155.00 | 156.00 | 156.00 | -7.69% | 1,771,300 |
| May 11, 2026 | 177.00 | 179.00 | 166.00 | 169.00 | 169.00 | -1.74% | 1,379,800 |
| May 8, 2026 | 169.00 | 178.00 | 169.00 | 172.00 | 172.00 | 2.38% | 1,373,100 |
| May 7, 2026 | 174.00 | 176.00 | 162.00 | 168.00 | 168.00 | -4.55% | 2,538,500 |
| May 1, 2026 | 177.00 | 182.00 | 173.00 | 176.00 | 176.00 | -5.38% | 2,088,400 |
| Apr 30, 2026 | 170.00 | 193.00 | 166.00 | 186.00 | 186.00 | 7.51% | 7,290,100 |
| Apr 28, 2026 | 183.00 | 193.00 | 170.00 | 173.00 | 173.00 | -10.36% | 7,621,400 |
| Apr 27, 2026 | 205.00 | 235.00 | 191.00 | 193.00 | 193.00 | -7.66% | 12,909,000 |
| Apr 24, 2026 | 231.00 | 239.00 | 208.00 | 209.00 | 209.00 | -12.18% | 14,291,100 |
| Apr 23, 2026 | 251.00 | 279.00 | 227.00 | 238.00 | 238.00 | 1.28% | 30,770,600 |
| Apr 22, 2026 | 192.00 | 237.00 | 176.00 | 235.00 | 235.00 | 18.69% | 20,844,800 |
| Apr 21, 2026 | 212.00 | 249.00 | 198.00 | 198.00 | 198.00 | -0.50% | 38,993,300 |
| Apr 20, 2026 | 154.00 | 199.00 | 139.00 | 199.00 | 199.00 | 33.56% | 18,379,100 |
| Apr 17, 2026 | 131.00 | 165.00 | 130.00 | 149.00 | 149.00 | 14.62% | 2,951,400 |
| Apr 16, 2026 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 2.36% | 200,800 |
| Apr 15, 2026 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1.60% | 36,500 |
| Apr 14, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 14,000 |
| Apr 13, 2026 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 77,000 |
| Apr 10, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 112,800 |
| Apr 9, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 42,500 |
| Apr 8, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.57% | 34,000 |
| Apr 7, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 98,800 |
| Apr 6, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 66,500 |
| Apr 3, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1.60% | 65,200 |
| Apr 2, 2026 | 130.00 | 131.00 | 125.00 | 125.00 | 125.00 | -3.85% | 256,100 |
| Apr 1, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4.00% | 105,300 |
| Mar 31, 2026 | 125.00 | 130.00 | 124.00 | 125.00 | 125.00 | - | 138,000 |
| Mar 30, 2026 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | -2.34% | 206,000 |
| Mar 27, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1.59% | 64,600 |
| Mar 26, 2026 | 132.00 | 132.00 | 124.00 | 126.00 | 126.00 | -3.82% | 246,500 |
| Mar 25, 2026 | 128.00 | 133.00 | 128.00 | 131.00 | 131.00 | 3.15% | 239,900 |
| Mar 24, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2.42% | 117,600 |
| Mar 23, 2026 | 128.00 | 129.00 | 122.00 | 124.00 | 124.00 | -3.13% | 307,900 |
| Mar 19, 2026 | 136.00 | 136.00 | 128.00 | 128.00 | 128.00 | -7.25% | 319,300 |
| Mar 18, 2026 | 132.00 | 138.00 | 132.00 | 138.00 | 138.00 | 6.15% | 306,500 |
| Mar 17, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 182,700 |
| Mar 16, 2026 | 132.00 | 134.00 | 128.00 | 132.00 | 132.00 | 1.54% | 99,600 |
| Mar 13, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 147,800 |