Globee Inc. (TYO:5575)
Japan · Delayed Price · Currency is JPY 1,045.00
+44.00 (4.40%)
Nov 9, 2026, 3:30 PM JST
Globee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 956.00 | 1,045.00 | 956.00 | 1,045.00 | 1,045.00 | 4.40% | 7,100 |
| Nov 6, 2026 | 1,046.00 | 1,076.00 | 971.00 | 1,001.00 | 1,001.00 | -8.67% | 11,100 |
| Nov 5, 2026 | 1,073.00 | 1,103.00 | 1,066.00 | 1,096.00 | 1,096.00 | 5.08% | 3,900 |
| Nov 4, 2026 | 1,170.00 | 1,170.00 | 1,003.00 | 1,043.00 | 1,043.00 | -11.61% | 12,900 |
| Nov 2, 2026 | 1,214.00 | 1,221.00 | 1,162.00 | 1,180.00 | 1,180.00 | -0.59% | 3,200 |
| Oct 30, 2026 | 1,161.00 | 1,209.00 | 1,161.00 | 1,187.00 | 1,187.00 | 1.45% | 8,900 |
| Oct 29, 2026 | 1,164.00 | 1,194.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.52% | 6,900 |
| Oct 28, 2026 | 1,230.00 | 1,250.00 | 1,164.00 | 1,164.00 | 1,164.00 | -6.36% | 7,000 |
| Oct 27, 2026 | 1,249.00 | 1,267.00 | 1,147.00 | 1,243.00 | 1,243.00 | 1.64% | 13,700 |
| Oct 26, 2026 | 1,171.00 | 1,223.00 | 1,133.00 | 1,223.00 | 1,223.00 | 3.56% | 9,000 |
| Oct 23, 2026 | 1,251.00 | 1,251.00 | 1,181.00 | 1,181.00 | 1,181.00 | -6.57% | 8,700 |
| Oct 22, 2026 | 1,283.00 | 1,347.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.32% | 10,100 |
| Oct 21, 2026 | 1,210.00 | 1,268.00 | 1,202.00 | 1,260.00 | 1,260.00 | 2.86% | 10,200 |
| Oct 20, 2026 | 1,170.00 | 1,228.00 | 1,169.00 | 1,225.00 | 1,225.00 | 4.61% | 16,300 |
| Oct 19, 2026 | 1,188.00 | 1,192.00 | 1,133.00 | 1,171.00 | 1,171.00 | -6.17% | 19,800 |
| Oct 16, 2026 | 1,127.00 | 1,248.00 | 1,040.00 | 1,248.00 | 1,248.00 | 5.14% | 28,600 |
| Oct 15, 2026 | 1,246.00 | 1,246.00 | 1,102.00 | 1,187.00 | 1,187.00 | -3.18% | 22,000 |
| Oct 14, 2026 | 1,204.00 | 1,228.00 | 1,193.00 | 1,226.00 | 1,226.00 | 2.85% | 19,500 |
| Oct 13, 2026 | 1,200.00 | 1,210.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.08% | 3,200 |
| Oct 9, 2026 | 1,213.00 | 1,235.00 | 1,161.00 | 1,191.00 | 1,191.00 | -3.17% | 9,800 |
| Oct 8, 2026 | 1,289.00 | 1,289.00 | 1,230.00 | 1,230.00 | 1,230.00 | -6.61% | 4,500 |
| Oct 7, 2026 | 1,340.00 | 1,340.00 | 1,272.00 | 1,317.00 | 1,317.00 | -0.23% | 5,400 |
| Oct 6, 2026 | 1,266.00 | 1,320.00 | 1,241.00 | 1,320.00 | 1,320.00 | 4.27% | 16,800 |
| Oct 5, 2026 | 1,280.00 | 1,280.00 | 1,240.00 | 1,266.00 | 1,266.00 | 0.48% | 9,400 |
| Oct 2, 2026 | 1,192.00 | 1,285.00 | 1,192.00 | 1,260.00 | 1,260.00 | 4.91% | 13,000 |
| Oct 1, 2026 | 1,230.00 | 1,230.00 | 1,135.00 | 1,201.00 | 1,201.00 | -0.91% | 22,700 |
| Sep 30, 2026 | 1,237.00 | 1,239.00 | 1,198.00 | 1,212.00 | 1,212.00 | -1.06% | 12,000 |
| Sep 29, 2026 | 1,245.00 | 1,274.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.37% | 6,100 |
| Sep 28, 2026 | 1,199.00 | 1,247.00 | 1,199.00 | 1,242.00 | 1,242.00 | 4.72% | 12,900 |
| Sep 25, 2026 | 1,176.00 | 1,186.00 | 1,157.00 | 1,186.00 | 1,186.00 | 0.85% | 4,100 |
| Sep 24, 2026 | 1,168.00 | 1,192.00 | 1,154.00 | 1,176.00 | 1,176.00 | 3.07% | 5,500 |
| Sep 18, 2026 | 1,149.00 | 1,190.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.09% | 4,000 |
| Sep 17, 2026 | 1,126.00 | 1,161.00 | 1,126.00 | 1,140.00 | 1,140.00 | 1.33% | 10,900 |
| Sep 16, 2026 | 1,143.00 | 1,151.00 | 1,124.00 | 1,125.00 | 1,125.00 | -2.77% | 6,300 |
| Sep 15, 2026 | 1,096.00 | 1,169.00 | 1,094.00 | 1,157.00 | 1,157.00 | 3.03% | 5,400 |
| Sep 14, 2026 | 1,114.00 | 1,130.00 | 1,114.00 | 1,123.00 | 1,123.00 | -0.97% | 2,000 |
| Sep 11, 2026 | 1,117.00 | 1,134.00 | 1,079.00 | 1,134.00 | 1,134.00 | 2.62% | 10,100 |
| Sep 10, 2026 | 1,121.00 | 1,131.00 | 1,102.00 | 1,105.00 | 1,105.00 | 1.28% | 3,000 |
| Sep 9, 2026 | 1,110.00 | 1,116.00 | 1,078.00 | 1,091.00 | 1,091.00 | -2.59% | 8,600 |
| 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 |