Globee Inc. (TYO:5575)
Japan · Delayed Price · Currency is JPY 735.00
+7.00 (0.96%)
May 15, 2026, 3:30 PM JST
Globee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 730.00 | 730.00 | 725.00 | 728.00 | 728.00 | 0.69% | 2,700 |
| May 13, 2026 | 773.00 | 773.00 | 722.00 | 723.00 | 723.00 | -4.74% | 8,300 |
| May 12, 2026 | 727.00 | 759.00 | 727.00 | 759.00 | 759.00 | 4.40% | 4,400 |
| May 11, 2026 | 724.00 | 739.00 | 721.00 | 727.00 | 727.00 | -1.62% | 7,700 |
| May 8, 2026 | 760.00 | 760.00 | 729.00 | 739.00 | 739.00 | -2.64% | 12,700 |
| May 7, 2026 | 713.00 | 786.00 | 712.00 | 759.00 | 759.00 | 7.51% | 34,200 |
| May 1, 2026 | 707.00 | 711.00 | 700.00 | 706.00 | 706.00 | -3.16% | 8,700 |
| Apr 30, 2026 | 710.00 | 737.00 | 708.00 | 729.00 | 729.00 | 0.55% | 5,500 |
| Apr 28, 2026 | 746.00 | 746.00 | 707.00 | 725.00 | 725.00 | -4.73% | 9,800 |
| Apr 27, 2026 | 769.00 | 769.00 | 736.00 | 761.00 | 761.00 | -1.04% | 14,700 |
| Apr 24, 2026 | 792.00 | 799.00 | 747.00 | 769.00 | 769.00 | -1.28% | 23,900 |
| Apr 23, 2026 | 800.00 | 804.00 | 770.00 | 779.00 | 779.00 | -7.48% | 46,900 |
| Apr 22, 2026 | 943.00 | 980.00 | 803.00 | 842.00 | 842.00 | -10.71% | 140,400 |
| Apr 21, 2026 | 831.00 | 943.00 | 810.00 | 943.00 | 943.00 | 18.92% | 118,900 |
| Apr 20, 2026 | 726.00 | 818.00 | 710.00 | 793.00 | 793.00 | 8.63% | 72,100 |
| Apr 17, 2026 | 673.00 | 737.00 | 673.00 | 730.00 | 730.00 | 9.45% | 69,400 |
| Apr 16, 2026 | 655.00 | 667.00 | 655.00 | 667.00 | 667.00 | 2.77% | 14,100 |
| Apr 15, 2026 | 610.00 | 649.00 | 610.00 | 649.00 | 649.00 | 6.57% | 53,200 |
| Apr 14, 2026 | 613.00 | 619.00 | 603.00 | 609.00 | 609.00 | -2.25% | 17,500 |
| Apr 13, 2026 | 625.00 | 625.00 | 620.00 | 623.00 | 623.00 | -0.48% | 1,700 |
| Apr 10, 2026 | 631.00 | 633.00 | 620.00 | 626.00 | 626.00 | - | 8,500 |
| Apr 9, 2026 | 596.00 | 631.00 | 596.00 | 626.00 | 626.00 | 4.86% | 17,600 |
| Apr 8, 2026 | 598.00 | 602.00 | 593.00 | 597.00 | 597.00 | 0.17% | 26,300 |
| Apr 7, 2026 | 594.00 | 599.00 | 594.00 | 596.00 | 596.00 | -0.17% | 1,400 |
| Apr 6, 2026 | 599.00 | 600.00 | 593.00 | 597.00 | 597.00 | -0.33% | 19,900 |
| Apr 3, 2026 | 596.00 | 599.00 | 595.00 | 599.00 | 599.00 | - | 4,000 |
| Apr 2, 2026 | 605.00 | 606.00 | 595.00 | 599.00 | 599.00 | - | 5,100 |
| Apr 1, 2026 | 601.00 | 605.00 | 599.00 | 599.00 | 599.00 | -0.33% | 2,400 |
| Mar 31, 2026 | 604.00 | 604.00 | 594.00 | 601.00 | 601.00 | -0.99% | 4,500 |
| Mar 30, 2026 | 597.00 | 609.00 | 585.00 | 607.00 | 607.00 | 1.34% | 8,200 |
| Mar 27, 2026 | 600.00 | 600.00 | 594.00 | 599.00 | 599.00 | -0.17% | 1,100 |
| Mar 26, 2026 | 597.00 | 604.00 | 594.00 | 600.00 | 600.00 | 1.18% | 3,200 |
| Mar 25, 2026 | 600.00 | 604.00 | 593.00 | 593.00 | 593.00 | -1.17% | 5,100 |
| Mar 24, 2026 | 602.00 | 602.00 | 582.00 | 600.00 | 600.00 | 0.17% | 5,000 |
| Mar 23, 2026 | 601.00 | 605.00 | 599.00 | 599.00 | 599.00 | -1.96% | 6,300 |
| Mar 19, 2026 | 604.00 | 614.00 | 604.00 | 611.00 | 611.00 | -0.16% | 5,600 |
| Mar 18, 2026 | 612.00 | 612.00 | 608.00 | 612.00 | 612.00 | - | 3,300 |
| Mar 17, 2026 | 612.00 | 612.00 | 608.00 | 612.00 | 612.00 | 0.16% | 2,000 |
| Mar 16, 2026 | 610.00 | 612.00 | 608.00 | 611.00 | 611.00 | 0.16% | 5,000 |
| Mar 13, 2026 | 616.00 | 621.00 | 610.00 | 610.00 | 610.00 | -1.93% | 4,300 |
| Mar 12, 2026 | 629.00 | 629.00 | 620.00 | 622.00 | 622.00 | -1.11% | 1,100 |
| Mar 11, 2026 | 634.00 | 634.00 | 622.00 | 629.00 | 629.00 | -0.63% | 1,800 |
| Mar 10, 2026 | 629.00 | 633.00 | 615.00 | 633.00 | 633.00 | 0.64% | 4,600 |
| Mar 9, 2026 | 630.00 | 631.00 | 614.00 | 629.00 | 629.00 | -0.16% | 10,400 |
| 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 |