Global-Dining, Inc. (TYO:7625)
Japan · Delayed Price · Currency is JPY 467.00
-2.00 (-0.43%)
Jun 3, 2026, 3:30 PM JST
Global-Dining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 474.00 | 474.00 | 467.00 | 467.00 | 467.00 | -0.43% | 16,800 |
| Jun 2, 2026 | 469.00 | 470.00 | 469.00 | 469.00 | 469.00 | - | 6,000 |
| Jun 1, 2026 | 474.00 | 476.00 | 469.00 | 469.00 | 469.00 | -1.05% | 4,000 |
| May 29, 2026 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | 0.85% | 700 |
| May 28, 2026 | 470.00 | 475.00 | 470.00 | 470.00 | 470.00 | - | 4,100 |
| May 27, 2026 | 473.00 | 477.00 | 470.00 | 470.00 | 470.00 | - | 2,400 |
| May 26, 2026 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | -0.42% | 3,900 |
| May 25, 2026 | 477.00 | 479.00 | 472.00 | 472.00 | 472.00 | -0.63% | 9,700 |
| May 22, 2026 | 477.00 | 480.00 | 473.00 | 475.00 | 475.00 | -1.45% | 2,000 |
| May 21, 2026 | 484.00 | 484.00 | 473.00 | 482.00 | 482.00 | -0.41% | 6,600 |
| May 20, 2026 | 484.00 | 484.00 | 472.00 | 484.00 | 484.00 | -0.21% | 7,100 |
| May 19, 2026 | 481.00 | 489.00 | 481.00 | 485.00 | 485.00 | 1.25% | 4,000 |
| May 18, 2026 | 489.00 | 489.00 | 479.00 | 479.00 | 479.00 | -0.42% | 3,600 |
| May 15, 2026 | 475.00 | 481.00 | 474.00 | 481.00 | 481.00 | 1.26% | 6,500 |
| May 14, 2026 | 480.00 | 481.00 | 473.00 | 475.00 | 475.00 | -1.25% | 3,200 |
| May 13, 2026 | 482.00 | 482.00 | 473.00 | 481.00 | 481.00 | - | 7,800 |
| May 12, 2026 | 478.00 | 484.00 | 475.00 | 481.00 | 481.00 | 1.26% | 7,500 |
| May 11, 2026 | 475.00 | 477.00 | 472.00 | 475.00 | 475.00 | 0.21% | 10,900 |
| May 8, 2026 | 486.00 | 486.00 | 474.00 | 474.00 | 474.00 | -2.27% | 9,200 |
| May 7, 2026 | 500.00 | 510.00 | 481.00 | 485.00 | 485.00 | -1.42% | 28,600 |
| May 1, 2026 | 455.00 | 492.00 | 453.00 | 492.00 | 492.00 | 11.82% | 45,300 |
| Apr 30, 2026 | 460.00 | 470.00 | 440.00 | 440.00 | 440.00 | -5.58% | 25,100 |
| Apr 28, 2026 | 453.00 | 475.00 | 450.00 | 466.00 | 466.00 | 3.33% | 9,100 |
| Apr 27, 2026 | 464.00 | 464.00 | 451.00 | 451.00 | 451.00 | -1.10% | 10,700 |
| Apr 24, 2026 | 472.00 | 472.00 | 456.00 | 456.00 | 456.00 | -4.00% | 4,600 |
| Apr 23, 2026 | 480.00 | 480.00 | 475.00 | 475.00 | 475.00 | -1.25% | 700 |
| Apr 22, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - | 1,000 |
| Apr 21, 2026 | 478.00 | 481.00 | 477.00 | 481.00 | 481.00 | -0.62% | 4,400 |
| Apr 20, 2026 | 473.00 | 489.00 | 473.00 | 484.00 | 484.00 | 4.09% | 7,600 |
| Apr 17, 2026 | 472.00 | 472.00 | 465.00 | 465.00 | 465.00 | -1.06% | 3,700 |
| Apr 16, 2026 | 470.00 | 474.00 | 468.00 | 470.00 | 470.00 | 1.51% | 5,900 |
| Apr 15, 2026 | 458.00 | 463.00 | 458.00 | 463.00 | 463.00 | - | 3,800 |
| Apr 14, 2026 | 458.00 | 463.00 | 454.00 | 463.00 | 463.00 | 1.09% | 3,600 |
| Apr 13, 2026 | 452.00 | 458.00 | 450.00 | 458.00 | 458.00 | 0.44% | 3,200 |
| Apr 10, 2026 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | -0.87% | 1,200 |
| Apr 9, 2026 | 460.00 | 464.00 | 460.00 | 460.00 | 460.00 | 0.66% | 2,900 |
| Apr 8, 2026 | 458.00 | 458.00 | 451.00 | 457.00 | 457.00 | 0.88% | 1,100 |
| Apr 7, 2026 | 452.00 | 455.00 | 452.00 | 453.00 | 453.00 | -0.88% | 3,600 |
| Apr 6, 2026 | 457.00 | 457.00 | 449.00 | 457.00 | 457.00 | -1.72% | 3,300 |
| Apr 3, 2026 | 463.00 | 468.00 | 462.00 | 465.00 | 465.00 | 0.65% | 3,100 |
| Apr 2, 2026 | 463.00 | 463.00 | 450.00 | 462.00 | 462.00 | 1.54% | 2,900 |
| Apr 1, 2026 | 448.00 | 461.00 | 448.00 | 455.00 | 455.00 | 2.25% | 4,300 |
| Mar 31, 2026 | 452.00 | 452.00 | 445.00 | 445.00 | 445.00 | -2.84% | 7,700 |
| Mar 30, 2026 | 470.00 | 470.00 | 435.00 | 458.00 | 458.00 | -2.55% | 20,800 |
| Mar 27, 2026 | 451.00 | 470.00 | 451.00 | 470.00 | 470.00 | 4.21% | 3,200 |
| 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 |