Global-Dining, Inc. (TYO:7625)
Japan · Delayed Price · Currency is JPY 474.00
-11.00 (-2.27%)
At close: May 8, 2026
Global-Dining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |