Globee Inc. (TYO:5575)
Japan · Delayed Price · Currency is JPY 1,120.00
-15.00 (-1.32%)
Sep 8, 2026, 3:05 PM JST
Globee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,136.00 | 1,149.00 | 1,115.00 | 1,120.00 | 1,120.00 | -1.32% | 15,000 |
| Sep 7, 2026 | 1,165.00 | 1,190.00 | 1,101.00 | 1,135.00 | 1,135.00 | -3.40% | 12,900 |
| Sep 4, 2026 | 1,176.00 | 1,213.00 | 1,132.00 | 1,175.00 | 1,175.00 | 1.82% | 19,000 |
| Sep 3, 2026 | 1,175.00 | 1,193.00 | 1,099.00 | 1,154.00 | 1,154.00 | 0.52% | 34,600 |
| Sep 2, 2026 | 1,038.00 | 1,149.00 | 1,038.00 | 1,148.00 | 1,148.00 | 8.71% | 44,600 |
| Sep 1, 2026 | 1,150.00 | 1,151.00 | 1,036.00 | 1,056.00 | 1,056.00 | -8.17% | 61,600 |
| Aug 31, 2026 | 1,253.00 | 1,290.00 | 1,141.00 | 1,150.00 | 1,150.00 | -8.73% | 30,600 |
| Aug 28, 2026 | 1,260.00 | 1,326.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.32% | 9,500 |
| Aug 27, 2026 | 1,286.00 | 1,291.00 | 1,258.00 | 1,264.00 | 1,264.00 | -1.71% | 14,300 |
| Aug 26, 2026 | 1,295.00 | 1,301.00 | 1,265.00 | 1,286.00 | 1,286.00 | - | 7,600 |
| Aug 25, 2026 | 1,299.00 | 1,308.00 | 1,260.00 | 1,286.00 | 1,286.00 | 0.70% | 7,600 |
| Aug 24, 2026 | 1,319.00 | 1,348.00 | 1,275.00 | 1,277.00 | 1,277.00 | -1.39% | 29,900 |
| Aug 21, 2026 | 1,208.00 | 1,320.00 | 1,208.00 | 1,295.00 | 1,295.00 | 9.01% | 40,800 |
| Aug 20, 2026 | 1,180.00 | 1,228.00 | 1,171.00 | 1,188.00 | 1,188.00 | 6.07% | 10,300 |
| Aug 19, 2026 | 1,190.00 | 1,219.00 | 1,120.00 | 1,120.00 | 1,120.00 | -7.44% | 14,100 |
| Aug 18, 2026 | 1,174.00 | 1,210.00 | 1,102.00 | 1,210.00 | 1,210.00 | 3.42% | 18,500 |
| Aug 17, 2026 | 1,254.00 | 1,254.00 | 1,170.00 | 1,170.00 | 1,170.00 | -5.11% | 18,400 |
| Aug 14, 2026 | 1,154.00 | 1,233.00 | 1,128.00 | 1,233.00 | 1,233.00 | 4.85% | 24,900 |
| Aug 13, 2026 | 1,129.00 | 1,193.00 | 1,102.00 | 1,176.00 | 1,176.00 | 3.43% | 33,400 |
| Aug 12, 2026 | 1,102.00 | 1,160.00 | 1,065.00 | 1,137.00 | 1,137.00 | 2.43% | 17,300 |
| Aug 10, 2026 | 1,051.00 | 1,115.00 | 1,051.00 | 1,110.00 | 1,110.00 | 4.72% | 11,300 |
| Aug 7, 2026 | 1,058.00 | 1,066.00 | 1,025.00 | 1,060.00 | 1,060.00 | -0.66% | 5,400 |
| Aug 6, 2026 | 996.00 | 1,080.00 | 996.00 | 1,067.00 | 1,067.00 | 5.64% | 17,300 |
| Aug 5, 2026 | 1,017.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 8,000 |
| Aug 4, 2026 | 1,016.00 | 1,058.00 | 1,004.00 | 1,025.00 | 1,025.00 | - | 8,100 |
| Aug 3, 2026 | 991.00 | 1,026.00 | 990.00 | 1,025.00 | 1,025.00 | 3.43% | 14,800 |
| Jul 31, 2026 | 1,004.00 | 1,065.00 | 990.00 | 991.00 | 991.00 | 0.10% | 19,400 |
| Jul 30, 2026 | 1,056.00 | 1,090.00 | 990.00 | 990.00 | 990.00 | -8.84% | 14,900 |
| Jul 29, 2026 | 1,022.00 | 1,097.00 | 973.00 | 1,086.00 | 1,086.00 | 6.26% | 38,400 |
| Jul 28, 2026 | 995.00 | 1,100.00 | 995.00 | 1,022.00 | 1,022.00 | 2.30% | 53,100 |
| Jul 27, 2026 | 1,006.00 | 1,052.00 | 962.00 | 999.00 | 999.00 | -2.54% | 39,500 |
| Jul 24, 2026 | 1,023.00 | 1,115.00 | 964.00 | 1,025.00 | 1,025.00 | -5.36% | 45,000 |
| Jul 23, 2026 | 1,196.00 | 1,196.00 | 1,062.00 | 1,083.00 | 1,083.00 | -11.66% | 101,100 |
| Jul 22, 2026 | 1,097.00 | 1,243.00 | 1,042.00 | 1,226.00 | 1,226.00 | 12.79% | 316,100 |
| Jul 21, 2026 | 916.00 | 1,087.00 | 904.00 | 1,087.00 | 1,087.00 | 16.01% | 145,100 |
| Jul 17, 2026 | 963.00 | 967.00 | 927.00 | 937.00 | 937.00 | -4.19% | 49,000 |
| Jul 16, 2026 | 930.00 | 978.00 | 902.00 | 978.00 | 978.00 | 10.01% | 248,300 |
| Jul 15, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 20.30% | 5,700 |
| Jul 14, 2026 | 740.00 | 760.00 | 715.00 | 739.00 | 739.00 | 2.92% | 36,400 |
| Jul 13, 2026 | 680.00 | 735.00 | 680.00 | 718.00 | 718.00 | 6.21% | 17,000 |
| Jul 10, 2026 | 658.00 | 676.00 | 658.00 | 676.00 | 676.00 | 2.74% | 10,200 |
| Jul 9, 2026 | 664.00 | 671.00 | 657.00 | 658.00 | 658.00 | - | 7,600 |
| Jul 8, 2026 | 658.00 | 658.00 | 650.00 | 658.00 | 658.00 | 0.15% | 3,400 |
| Jul 7, 2026 | 647.00 | 657.00 | 626.00 | 657.00 | 657.00 | 1.70% | 8,300 |
| Jul 6, 2026 | 648.00 | 652.00 | 646.00 | 646.00 | 646.00 | -1.07% | 3,300 |
| Jul 3, 2026 | 655.00 | 655.00 | 651.00 | 653.00 | 653.00 | - | 1,700 |
| Jul 2, 2026 | 642.00 | 653.00 | 642.00 | 653.00 | 653.00 | 2.03% | 1,000 |
| Jul 1, 2026 | 664.00 | 664.00 | 630.00 | 640.00 | 640.00 | -3.76% | 1,800 |
| Jun 30, 2026 | 635.00 | 665.00 | 620.00 | 665.00 | 665.00 | 3.91% | 5,200 |
| Jun 29, 2026 | 610.00 | 640.00 | 605.00 | 640.00 | 640.00 | 6.67% | 8,000 |