Global-Dining, Inc. (TYO:7625)
Japan · Delayed Price · Currency is JPY 401.00
-1.00 (-0.25%)
Jan 23, 2026, 3:30 PM JST
Global-Dining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 397.00 | 403.00 | 397.00 | 401.00 | 401.00 | 0.25% | 12,700 |
| Jan 8, 2026 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 1.01% | 4,200 |
| Jan 7, 2026 | 397.00 | 398.00 | 393.00 | 396.00 | 396.00 | 0.76% | 12,600 |
| Jan 6, 2026 | 403.00 | 404.00 | 390.00 | 393.00 | 393.00 | -0.51% | 5,800 |
| Jan 5, 2026 | 407.00 | 408.00 | 389.00 | 395.00 | 395.00 | -2.47% | 12,200 |
| Dec 30, 2025 | 405.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.49% | 4,500 |
| Dec 29, 2025 | 428.00 | 428.00 | 405.00 | 407.00 | 407.00 | -5.79% | 25,600 |
| Dec 26, 2025 | 430.00 | 432.00 | 426.00 | 432.00 | 427.00 | 0.47% | 80,800 |
| Dec 25, 2025 | 436.00 | 443.00 | 430.00 | 430.00 | 425.02 | -0.23% | 205,100 |
| Dec 24, 2025 | 432.00 | 436.00 | 430.00 | 431.00 | 426.01 | -0.23% | 14,600 |
| Dec 23, 2025 | 430.00 | 433.00 | 428.00 | 432.00 | 427.00 | 0.93% | 9,700 |
| Dec 22, 2025 | 423.00 | 428.00 | 423.00 | 428.00 | 423.05 | 1.42% | 4,300 |
| Dec 19, 2025 | 424.00 | 424.00 | 420.00 | 422.00 | 417.12 | -1.40% | 20,800 |
| Dec 18, 2025 | 415.00 | 428.00 | 415.00 | 428.00 | 423.05 | 2.39% | 2,500 |
| Dec 17, 2025 | 419.00 | 427.00 | 417.00 | 418.00 | 413.16 | 0.72% | 1,900 |
| Dec 16, 2025 | 429.00 | 429.00 | 415.00 | 415.00 | 410.20 | -2.12% | 7,100 |
| Dec 15, 2025 | 415.00 | 424.00 | 415.00 | 424.00 | 419.09 | 2.17% | 4,000 |
| Dec 12, 2025 | 420.00 | 420.00 | 415.00 | 415.00 | 410.20 | -1.19% | 2,300 |
| Dec 11, 2025 | 426.00 | 427.00 | 420.00 | 420.00 | 415.14 | -1.41% | 12,600 |
| Dec 10, 2025 | 434.00 | 434.00 | 426.00 | 426.00 | 421.07 | -1.39% | 1,000 |
| Dec 9, 2025 | 427.00 | 432.00 | 427.00 | 432.00 | 427.00 | 0.47% | 3,300 |
| Dec 8, 2025 | 430.00 | 432.00 | 425.00 | 430.00 | 425.02 | -1.83% | 5,000 |
| Dec 5, 2025 | 430.00 | 438.00 | 430.00 | 438.00 | 432.93 | 1.86% | 2,700 |
| Dec 4, 2025 | 432.00 | 440.00 | 430.00 | 430.00 | 425.02 | - | 16,200 |
| Dec 3, 2025 | 447.00 | 447.00 | 430.00 | 430.00 | 425.02 | -2.27% | 24,900 |
| Dec 2, 2025 | 440.00 | 447.00 | 430.00 | 440.00 | 434.91 | -1.57% | 14,900 |
| Dec 1, 2025 | 443.00 | 447.00 | 433.00 | 447.00 | 441.83 | 2.76% | 17,400 |
| Nov 28, 2025 | 426.00 | 436.00 | 426.00 | 435.00 | 429.97 | 4.32% | 18,400 |
| Nov 27, 2025 | 409.00 | 421.00 | 409.00 | 417.00 | 412.17 | 1.96% | 14,300 |
| Nov 26, 2025 | 403.00 | 411.00 | 399.00 | 409.00 | 404.27 | 3.54% | 33,100 |
| Nov 25, 2025 | 394.00 | 397.00 | 394.00 | 395.00 | 390.43 | - | 11,100 |
| Nov 21, 2025 | 390.00 | 396.00 | 390.00 | 395.00 | 390.43 | 0.77% | 16,800 |
| Nov 20, 2025 | 389.00 | 393.00 | 389.00 | 392.00 | 387.46 | 1.03% | 2,400 |
| Nov 19, 2025 | 389.00 | 389.00 | 388.00 | 388.00 | 383.51 | - | 200 |
| Nov 18, 2025 | 387.00 | 390.00 | 385.00 | 388.00 | 383.51 | - | 3,900 |
| Nov 17, 2025 | 390.00 | 398.00 | 388.00 | 388.00 | 383.51 | - | 13,000 |
| Nov 14, 2025 | 384.00 | 390.00 | 382.00 | 388.00 | 383.51 | 0.26% | 17,700 |
| Nov 13, 2025 | 385.00 | 387.00 | 377.00 | 387.00 | 382.52 | 0.26% | 11,600 |
| Nov 12, 2025 | 379.00 | 386.00 | 379.00 | 386.00 | 381.53 | 1.85% | 2,600 |
| Nov 11, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 374.61 | 0.26% | 200 |
| Nov 10, 2025 | 380.00 | 381.00 | 376.00 | 378.00 | 373.63 | -1.31% | 3,300 |