Global-Dining, Inc. (TYO:7625)
Japan · Delayed Price · Currency is JPY 467.00
-2.00 (-0.43%)
Mar 6, 2026, 11:26 AM JST
Global-Dining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |