Global-Dining, Inc. (TYO:7625)
Japan · Delayed Price · Currency is JPY 451.00
+1.00 (0.22%)
Mar 26, 2026, 3:30 PM JST
Global-Dining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 458.00 | 470.00 | 451.00 | 451.00 | 451.00 | 0.22% | 8,900 |
| Mar 25, 2026 | 454.00 | 458.00 | 450.00 | 450.00 | 450.00 | -0.44% | 87,300 |
| Mar 24, 2026 | 454.00 | 456.00 | 452.00 | 452.00 | 452.00 | - | 11,100 |
| Mar 23, 2026 | 465.00 | 465.00 | 452.00 | 452.00 | 452.00 | -2.38% | 9,800 |
| Mar 19, 2026 | 472.00 | 476.00 | 461.00 | 463.00 | 463.00 | -1.70% | 4,700 |
| Mar 18, 2026 | 472.00 | 477.00 | 471.00 | 471.00 | 471.00 | - | 3,500 |
| Mar 17, 2026 | 471.00 | 473.00 | 467.00 | 471.00 | 471.00 | -0.42% | 3,300 |
| Mar 16, 2026 | 470.00 | 478.00 | 470.00 | 473.00 | 473.00 | 0.64% | 6,900 |
| Mar 13, 2026 | 474.00 | 478.00 | 470.00 | 470.00 | 470.00 | -0.84% | 2,300 |
| Mar 12, 2026 | 482.00 | 482.00 | 466.00 | 474.00 | 474.00 | -1.04% | 2,700 |
| Mar 11, 2026 | 463.00 | 479.00 | 462.00 | 479.00 | 479.00 | 2.79% | 6,700 |
| Mar 10, 2026 | 471.00 | 475.00 | 466.00 | 466.00 | 466.00 | -1.06% | 5,100 |
| Mar 9, 2026 | 468.00 | 476.00 | 466.00 | 471.00 | 471.00 | -2.69% | 8,400 |
| Mar 6, 2026 | 465.00 | 484.00 | 465.00 | 484.00 | 484.00 | 3.20% | 9,700 |
| Mar 5, 2026 | 459.00 | 469.00 | 458.00 | 469.00 | 469.00 | 3.76% | 8,700 |
| Mar 4, 2026 | 463.00 | 465.00 | 451.00 | 452.00 | 452.00 | -2.38% | 23,900 |
| Mar 3, 2026 | 473.00 | 475.00 | 463.00 | 463.00 | 463.00 | -2.11% | 10,100 |
| Mar 2, 2026 | 471.00 | 484.00 | 471.00 | 473.00 | 473.00 | -1.25% | 14,000 |
| Feb 27, 2026 | 480.00 | 480.00 | 468.00 | 479.00 | 479.00 | 2.35% | 10,500 |
| Feb 26, 2026 | 463.00 | 468.00 | 461.00 | 468.00 | 468.00 | 1.74% | 10,600 |
| Feb 25, 2026 | 469.00 | 477.00 | 460.00 | 460.00 | 460.00 | -2.34% | 12,900 |
| Feb 24, 2026 | 481.00 | 485.00 | 463.00 | 471.00 | 471.00 | -5.23% | 51,700 |
| Feb 20, 2026 | 488.00 | 500.00 | 480.00 | 497.00 | 497.00 | 0.20% | 23,900 |
| Feb 19, 2026 | 500.00 | 503.00 | 495.00 | 496.00 | 496.00 | -1.39% | 11,200 |
| Feb 18, 2026 | 516.00 | 516.00 | 501.00 | 503.00 | 503.00 | -1.76% | 16,000 |
| Feb 17, 2026 | 501.00 | 530.00 | 498.00 | 512.00 | 512.00 | -1.73% | 70,900 |
| Feb 16, 2026 | 524.00 | 524.00 | 488.00 | 521.00 | 521.00 | 2.16% | 67,700 |
| Feb 13, 2026 | 510.00 | 510.00 | 471.00 | 510.00 | 510.00 | 16.97% | 145,200 |
| Feb 12, 2026 | 417.00 | 438.00 | 417.00 | 436.00 | 436.00 | 3.81% | 16,700 |
| Feb 10, 2026 | 417.00 | 420.00 | 417.00 | 420.00 | 420.00 | 0.24% | 2,100 |
| Feb 9, 2026 | 418.00 | 420.00 | 417.00 | 419.00 | 419.00 | 0.72% | 1,900 |
| Feb 6, 2026 | 414.00 | 417.00 | 413.00 | 416.00 | 416.00 | -0.24% | 13,600 |
| Feb 5, 2026 | 412.00 | 419.00 | 411.00 | 417.00 | 417.00 | 1.21% | 1,700 |
| Feb 4, 2026 | 416.00 | 418.00 | 412.00 | 412.00 | 412.00 | 0.24% | 8,300 |
| Feb 3, 2026 | 407.00 | 419.00 | 407.00 | 411.00 | 411.00 | 0.24% | 7,500 |
| Feb 2, 2026 | 409.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1.74% | 3,000 |
| Jan 30, 2026 | 404.00 | 409.00 | 402.00 | 403.00 | 403.00 | -0.49% | 16,700 |
| Jan 29, 2026 | 399.00 | 405.00 | 399.00 | 405.00 | 405.00 | 1.25% | 2,600 |
| Jan 28, 2026 | 402.00 | 403.00 | 400.00 | 400.00 | 400.00 | - | 4,000 |
| Jan 27, 2026 | 401.00 | 401.00 | 399.00 | 400.00 | 400.00 | 0.25% | 2,600 |
| Jan 26, 2026 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | -0.50% | 1,300 |
| Jan 23, 2026 | 400.00 | 404.00 | 399.00 | 401.00 | 401.00 | -0.25% | 7,700 |
| Jan 22, 2026 | 402.00 | 405.00 | 397.00 | 402.00 | 402.00 | -0.50% | 7,500 |
| Jan 21, 2026 | 400.00 | 405.00 | 398.00 | 404.00 | 404.00 | 0.50% | 5,100 |
| Jan 20, 2026 | 403.00 | 403.00 | 398.00 | 402.00 | 402.00 | -0.25% | 3,800 |
| Jan 19, 2026 | 405.00 | 406.00 | 399.00 | 403.00 | 403.00 | 0.25% | 4,000 |
| Jan 16, 2026 | 401.00 | 403.00 | 398.00 | 402.00 | 402.00 | -0.25% | 16,700 |
| Jan 15, 2026 | 402.00 | 403.00 | 399.00 | 403.00 | 403.00 | - | 2,000 |
| Jan 14, 2026 | 406.00 | 406.00 | 403.00 | 403.00 | 403.00 | -0.74% | 3,000 |
| Jan 13, 2026 | 401.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.25% | 2,900 |