Globee Inc. (TYO:5575)
Japan · Delayed Price · Currency is JPY 990.00
-96.00 (-8.84%)
Jul 30, 2026, 3:30 PM JST
Globee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | -2.44% | 11,300 |
| Jun 25, 2026 | 620.00 | 620.00 | 612.00 | 615.00 | 615.00 | -0.81% | 3,800 |
| Jun 24, 2026 | 611.00 | 620.00 | 605.00 | 620.00 | 620.00 | 1.64% | 4,700 |
| Jun 23, 2026 | 615.00 | 616.00 | 603.00 | 610.00 | 610.00 | -2.40% | 6,400 |
| Jun 22, 2026 | 622.00 | 632.00 | 610.00 | 625.00 | 625.00 | 0.48% | 5,500 |
| Jun 19, 2026 | 632.00 | 634.00 | 620.00 | 622.00 | 622.00 | -1.58% | 3,200 |
| Jun 18, 2026 | 632.00 | 636.00 | 632.00 | 632.00 | 632.00 | - | 1,000 |
| Jun 17, 2026 | 630.00 | 634.00 | 627.00 | 632.00 | 632.00 | 0.80% | 1,600 |
| Jun 16, 2026 | 632.00 | 637.00 | 627.00 | 627.00 | 627.00 | -0.79% | 1,900 |
| Jun 15, 2026 | 636.00 | 636.00 | 632.00 | 632.00 | 632.00 | -0.47% | 1,700 |
| Jun 12, 2026 | 633.00 | 639.00 | 631.00 | 635.00 | 635.00 | 0.32% | 1,300 |
| Jun 11, 2026 | 634.00 | 640.00 | 630.00 | 633.00 | 633.00 | -1.71% | 1,300 |
| Jun 10, 2026 | 642.00 | 646.00 | 630.00 | 644.00 | 644.00 | 0.31% | 4,500 |
| Jun 9, 2026 | 647.00 | 647.00 | 630.00 | 642.00 | 642.00 | -0.93% | 1,300 |
| Jun 8, 2026 | 635.00 | 648.00 | 608.00 | 648.00 | 648.00 | 0.47% | 8,200 |
| Jun 5, 2026 | 646.00 | 656.00 | 641.00 | 645.00 | 645.00 | -0.77% | 2,300 |
| Jun 4, 2026 | 661.00 | 661.00 | 648.00 | 650.00 | 650.00 | -1.66% | 3,800 |
| Jun 3, 2026 | 667.00 | 673.00 | 650.00 | 661.00 | 661.00 | -2.36% | 4,400 |
| Jun 2, 2026 | 677.00 | 677.00 | 666.00 | 677.00 | 677.00 | -0.29% | 3,100 |
| Jun 1, 2026 | 664.00 | 684.00 | 664.00 | 679.00 | 679.00 | 1.34% | 11,000 |
| May 29, 2026 | 668.00 | 675.00 | 662.00 | 670.00 | 670.00 | - | 3,000 |
| May 28, 2026 | 639.00 | 674.00 | 629.00 | 670.00 | 670.00 | 4.36% | 11,100 |
| May 27, 2026 | 656.00 | 656.00 | 641.00 | 642.00 | 642.00 | -3.60% | 13,200 |
| May 26, 2026 | 689.00 | 689.00 | 656.00 | 666.00 | 666.00 | -4.17% | 6,500 |
| May 25, 2026 | 701.00 | 714.00 | 694.00 | 695.00 | 695.00 | -2.93% | 5,000 |
| May 22, 2026 | 723.00 | 723.00 | 708.00 | 716.00 | 716.00 | -0.97% | 4,900 |
| May 21, 2026 | 719.00 | 731.00 | 710.00 | 723.00 | 723.00 | -1.50% | 6,300 |
| May 20, 2026 | 735.00 | 735.00 | 706.00 | 734.00 | 734.00 | 0.41% | 12,400 |