Globee Inc. (TYO:5575)
Japan · Delayed Price · Currency is JPY 1,242.00
+56.00 (4.72%)
Sep 28, 2026, 3:30 PM JST
Globee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,199.00 | 1,247.00 | 1,199.00 | 1,242.00 | 1,242.00 | 4.72% | 12,600 |
| 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 |
| 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 |