Globee Inc. (TYO:5575)
Japan · Delayed Price · Currency is JPY 630.00
+17.00 (2.77%)
Mar 6, 2026, 3:30 PM JST
Globee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 613.00 | 630.00 | 612.00 | 630.00 | 630.00 | 2.77% | 10,400 |
| Mar 5, 2026 | 606.00 | 613.00 | 604.00 | 613.00 | 613.00 | 1.32% | 5,300 |
| Mar 4, 2026 | 606.00 | 609.00 | 605.00 | 605.00 | 605.00 | -0.98% | 7,700 |
| Mar 3, 2026 | 618.00 | 618.00 | 607.00 | 611.00 | 611.00 | 0.49% | 4,300 |
| Mar 2, 2026 | 611.00 | 618.00 | 608.00 | 608.00 | 608.00 | -3.34% | 6,300 |
| Feb 27, 2026 | 611.00 | 629.00 | 607.00 | 629.00 | 629.00 | 2.95% | 7,300 |
| Feb 26, 2026 | 614.00 | 616.00 | 607.00 | 611.00 | 611.00 | 0.83% | 3,800 |
| Feb 25, 2026 | 615.00 | 615.00 | 606.00 | 606.00 | 606.00 | -2.73% | 11,600 |
| Feb 24, 2026 | 621.00 | 634.00 | 620.00 | 623.00 | 623.00 | -0.80% | 4,900 |
| Feb 20, 2026 | 640.00 | 640.00 | 628.00 | 628.00 | 628.00 | -1.88% | 3,000 |
| Feb 19, 2026 | 636.00 | 640.00 | 635.00 | 640.00 | 640.00 | 1.59% | 1,200 |
| Feb 18, 2026 | 628.00 | 632.00 | 628.00 | 630.00 | 630.00 | 0.48% | 1,900 |
| Feb 17, 2026 | 646.00 | 646.00 | 627.00 | 627.00 | 627.00 | -1.42% | 3,500 |
| Feb 16, 2026 | 649.00 | 649.00 | 622.00 | 636.00 | 636.00 | -2.45% | 23,500 |
| Feb 13, 2026 | 660.00 | 660.00 | 652.00 | 652.00 | 652.00 | -1.36% | 4,900 |
| Feb 12, 2026 | 660.00 | 670.00 | 660.00 | 661.00 | 661.00 | 0.15% | 3,900 |
| Feb 10, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.76% | 1,500 |
| Feb 9, 2026 | 657.00 | 660.00 | 654.00 | 655.00 | 655.00 | -0.15% | 9,500 |
| Feb 6, 2026 | 669.00 | 669.00 | 656.00 | 656.00 | 656.00 | -2.09% | 5,400 |
| Feb 5, 2026 | 658.00 | 673.00 | 655.00 | 670.00 | 670.00 | 1.52% | 7,600 |
| Feb 4, 2026 | 671.00 | 671.00 | 655.00 | 660.00 | 660.00 | -0.15% | 3,100 |
| Feb 3, 2026 | 664.00 | 664.00 | 658.00 | 661.00 | 661.00 | -0.60% | 7,100 |
| Feb 2, 2026 | 679.00 | 679.00 | 665.00 | 665.00 | 665.00 | -1.77% | 8,000 |
| Jan 30, 2026 | 674.00 | 677.00 | 667.00 | 677.00 | 677.00 | 0.15% | 6,700 |
| Jan 29, 2026 | 673.00 | 682.00 | 672.00 | 676.00 | 676.00 | 0.30% | 2,200 |
| Jan 28, 2026 | 683.00 | 683.00 | 670.00 | 674.00 | 674.00 | -1.17% | 2,600 |
| Jan 27, 2026 | 674.00 | 682.00 | 673.00 | 682.00 | 682.00 | 1.19% | 3,200 |
| Jan 26, 2026 | 681.00 | 681.00 | 672.00 | 674.00 | 674.00 | -1.03% | 10,100 |
| Jan 23, 2026 | 659.00 | 681.00 | 657.00 | 681.00 | 681.00 | 2.87% | 7,800 |
| Jan 22, 2026 | 676.00 | 676.00 | 653.00 | 662.00 | 662.00 | -2.50% | 28,200 |
| Jan 21, 2026 | 684.00 | 688.00 | 679.00 | 679.00 | 679.00 | -1.02% | 14,200 |
| Jan 20, 2026 | 685.00 | 692.00 | 685.00 | 686.00 | 686.00 | -0.72% | 4,800 |
| Jan 19, 2026 | 700.00 | 705.00 | 672.00 | 691.00 | 691.00 | 0.14% | 6,500 |
| Jan 16, 2026 | 686.00 | 695.00 | 680.00 | 690.00 | 690.00 | 0.58% | 9,800 |
| Jan 15, 2026 | 686.00 | 707.00 | 682.00 | 686.00 | 686.00 | 5.54% | 47,300 |
| Jan 14, 2026 | 645.00 | 654.00 | 639.00 | 650.00 | 650.00 | 0.78% | 8,200 |
| Jan 13, 2026 | 646.00 | 650.00 | 636.00 | 645.00 | 645.00 | 0.16% | 8,500 |
| Jan 9, 2026 | 630.00 | 646.00 | 630.00 | 644.00 | 644.00 | 1.74% | 7,600 |
| Jan 8, 2026 | 644.00 | 644.00 | 622.00 | 633.00 | 633.00 | -0.47% | 5,200 |
| Jan 7, 2026 | 617.00 | 643.00 | 612.00 | 636.00 | 636.00 | 2.91% | 17,000 |
| Jan 6, 2026 | 612.00 | 621.00 | 612.00 | 618.00 | 618.00 | 1.15% | 6,100 |
| Jan 5, 2026 | 613.00 | 615.00 | 606.00 | 611.00 | 611.00 | - | 17,900 |
| Dec 30, 2025 | 609.00 | 619.00 | 609.00 | 611.00 | 611.00 | 0.16% | 4,500 |
| Dec 29, 2025 | 619.00 | 626.00 | 610.00 | 610.00 | 610.00 | -1.61% | 13,200 |
| Dec 26, 2025 | 630.00 | 636.00 | 620.00 | 620.00 | 620.00 | -0.64% | 15,600 |
| Dec 25, 2025 | 612.00 | 624.00 | 608.00 | 624.00 | 624.00 | 1.30% | 17,400 |
| Dec 24, 2025 | 620.00 | 638.00 | 614.00 | 616.00 | 616.00 | -2.22% | 20,400 |
| Dec 23, 2025 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 1.61% | 12,100 |
| Dec 22, 2025 | 621.00 | 628.00 | 612.00 | 620.00 | 620.00 | -0.80% | 10,200 |
| Dec 19, 2025 | 631.00 | 659.00 | 614.00 | 625.00 | 625.00 | -0.95% | 84,500 |