Global-Dining, Inc. (TYO:7625)
Japan · Delayed Price · Currency is JPY 489.00
-1.00 (-0.20%)
Aug 6, 2026, 1:42 PM JST
Global-Dining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 488.00 | 490.00 | 481.00 | 490.00 | 490.00 | 1.03% | 4,500 |
| Aug 4, 2026 | 491.00 | 491.00 | 481.00 | 485.00 | 485.00 | 0.62% | 5,900 |
| Aug 3, 2026 | 470.00 | 491.00 | 470.00 | 482.00 | 482.00 | 4.78% | 25,800 |
| Jul 31, 2026 | 470.00 | 480.00 | 460.00 | 460.00 | 460.00 | -1.50% | 11,700 |
| Jul 30, 2026 | 469.00 | 469.00 | 467.00 | 467.00 | 467.00 | -0.85% | 1,300 |
| Jul 29, 2026 | 464.00 | 471.00 | 464.00 | 471.00 | 471.00 | 1.51% | 8,000 |
| Jul 28, 2026 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | -0.22% | 2,300 |
| Jul 27, 2026 | 460.00 | 465.00 | 459.00 | 465.00 | 465.00 | 1.09% | 5,100 |
| Jul 24, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 200 |
| Jul 23, 2026 | 462.00 | 462.00 | 459.00 | 460.00 | 460.00 | -0.86% | 5,000 |
| Jul 22, 2026 | 463.00 | 464.00 | 461.00 | 464.00 | 464.00 | 0.65% | 3,900 |
| Jul 21, 2026 | 460.00 | 462.00 | 459.00 | 461.00 | 461.00 | 0.44% | 4,400 |
| Jul 17, 2026 | 459.00 | 460.00 | 459.00 | 459.00 | 459.00 | -0.86% | 6,300 |
| Jul 16, 2026 | 464.00 | 464.00 | 458.00 | 463.00 | 463.00 | 0.65% | 3,900 |
| Jul 15, 2026 | 459.00 | 460.00 | 458.00 | 460.00 | 460.00 | 0.88% | 2,800 |
| Jul 14, 2026 | 456.00 | 458.00 | 455.00 | 456.00 | 456.00 | 0.66% | 1,300 |
| Jul 13, 2026 | 462.00 | 462.00 | 453.00 | 453.00 | 453.00 | -1.31% | 1,500 |
| Jul 10, 2026 | 454.00 | 459.00 | 454.00 | 459.00 | 459.00 | 0.66% | 1,200 |
| Jul 9, 2026 | 460.00 | 460.00 | 455.00 | 456.00 | 456.00 | 0.66% | 8,300 |
| Jul 8, 2026 | 458.00 | 458.00 | 453.00 | 453.00 | 453.00 | -0.44% | 600 |
| Jul 7, 2026 | 456.00 | 457.00 | 455.00 | 455.00 | 455.00 | 0.66% | 1,900 |
| Jul 6, 2026 | 460.00 | 460.00 | 452.00 | 452.00 | 452.00 | -1.31% | 8,000 |
| Jul 3, 2026 | 451.00 | 461.00 | 451.00 | 458.00 | 458.00 | 0.88% | 3,000 |
| Jul 2, 2026 | 456.00 | 456.00 | 453.00 | 454.00 | 454.00 | -0.44% | 1,800 |
| Jul 1, 2026 | 462.00 | 464.00 | 455.00 | 456.00 | 456.00 | -2.15% | 3,700 |
| Jun 30, 2026 | 466.00 | 479.00 | 466.00 | 466.00 | 466.00 | 0.43% | 4,000 |
| Jun 29, 2026 | 468.00 | 470.00 | 457.00 | 464.00 | 464.00 | 2.65% | 21,800 |
| Jun 26, 2026 | 464.00 | 469.00 | 452.00 | 452.00 | 452.00 | -3.62% | 84,100 |
| Jun 25, 2026 | 467.00 | 470.00 | 465.00 | 469.00 | 469.00 | - | 9,000 |
| Jun 24, 2026 | 470.00 | 470.00 | 464.00 | 469.00 | 469.00 | 0.21% | 3,900 |
| Jun 23, 2026 | 467.00 | 469.00 | 467.00 | 468.00 | 468.00 | 0.86% | 2,900 |
| Jun 22, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | 5,600 |
| Jun 19, 2026 | 464.00 | 465.00 | 464.00 | 464.00 | 464.00 | -0.43% | 5,800 |
| Jun 18, 2026 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.43% | 1,400 |
| Jun 17, 2026 | 469.00 | 469.00 | 468.00 | 468.00 | 468.00 | 0.65% | 2,000 |
| Jun 16, 2026 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | -0.21% | 3,800 |
| Jun 15, 2026 | 468.00 | 468.00 | 466.00 | 466.00 | 466.00 | -0.21% | 1,800 |
| Jun 12, 2026 | 465.00 | 467.00 | 465.00 | 467.00 | 467.00 | 1.08% | 1,400 |
| Jun 11, 2026 | 466.00 | 469.00 | 462.00 | 462.00 | 462.00 | -0.43% | 2,800 |
| Jun 10, 2026 | 468.00 | 469.00 | 464.00 | 464.00 | 464.00 | -0.22% | 3,200 |
| Jun 9, 2026 | 466.00 | 466.00 | 465.00 | 465.00 | 465.00 | - | 1,800 |
| Jun 8, 2026 | 471.00 | 471.00 | 465.00 | 465.00 | 465.00 | -0.43% | 3,400 |
| Jun 5, 2026 | 466.00 | 478.00 | 466.00 | 467.00 | 467.00 | -0.85% | 6,000 |
| Jun 4, 2026 | 468.00 | 471.00 | 466.00 | 471.00 | 471.00 | 0.86% | 3,400 |
| 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 |