Global-Dining, Inc. (TYO:7625)
Japan · Delayed Price · Currency is JPY 427.00
0.00 (0.00%)
Nov 4, 2026, 3:30 PM JST
Global-Dining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 425.00 | 431.00 | 425.00 | 427.00 | 427.00 | - | 3,400 |
| Nov 2, 2026 | 455.00 | 455.00 | 420.00 | 427.00 | 427.00 | -6.15% | 39,000 |
| Oct 30, 2026 | 443.00 | 455.00 | 440.00 | 455.00 | 455.00 | 2.48% | 13,200 |
| Oct 29, 2026 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | -0.67% | 1,200 |
| Oct 28, 2026 | 439.00 | 448.00 | 439.00 | 447.00 | 447.00 | 1.59% | 1,600 |
| Oct 27, 2026 | 442.00 | 448.00 | 440.00 | 440.00 | 440.00 | -0.45% | 1,800 |
| Oct 26, 2026 | 438.00 | 447.00 | 438.00 | 442.00 | 442.00 | - | 5,500 |
| Oct 23, 2026 | 447.00 | 447.00 | 437.00 | 442.00 | 442.00 | - | 7,700 |
| Oct 22, 2026 | 444.00 | 444.00 | 437.00 | 442.00 | 442.00 | 0.45% | 3,100 |
| Oct 21, 2026 | 441.00 | 447.00 | 435.00 | 440.00 | 440.00 | -1.12% | 6,400 |
| Oct 20, 2026 | 438.00 | 469.00 | 431.00 | 445.00 | 445.00 | 2.53% | 63,200 |
| Oct 19, 2026 | 441.00 | 496.00 | 432.00 | 434.00 | 434.00 | -2.25% | 158,400 |
| Oct 16, 2026 | 450.00 | 450.00 | 440.00 | 444.00 | 444.00 | 2.07% | 4,800 |
| Oct 15, 2026 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | -1.14% | 6,600 |
| Oct 14, 2026 | 440.00 | 443.00 | 439.00 | 440.00 | 440.00 | -0.45% | 3,400 |
| Oct 13, 2026 | 441.00 | 442.00 | 441.00 | 442.00 | 442.00 | 0.23% | 1,500 |
| Oct 9, 2026 | 439.00 | 441.00 | 438.00 | 441.00 | 441.00 | - | 6,100 |
| Oct 8, 2026 | 444.00 | 444.00 | 440.00 | 441.00 | 441.00 | -0.90% | 5,900 |
| Oct 7, 2026 | 442.00 | 445.00 | 441.00 | 445.00 | 445.00 | 0.91% | 2,800 |
| Oct 6, 2026 | 445.00 | 452.00 | 441.00 | 441.00 | 441.00 | 0.23% | 11,400 |
| Oct 5, 2026 | 452.00 | 452.00 | 438.00 | 440.00 | 440.00 | -3.72% | 30,700 |
| Oct 2, 2026 | 460.00 | 460.00 | 456.00 | 457.00 | 457.00 | - | 1,100 |
| Oct 1, 2026 | 459.00 | 459.00 | 457.00 | 457.00 | 457.00 | -0.44% | 7,200 |
| Sep 30, 2026 | 461.00 | 461.00 | 459.00 | 459.00 | 459.00 | -0.22% | 3,000 |
| Sep 29, 2026 | 462.00 | 463.00 | 459.00 | 460.00 | 460.00 | -0.22% | 3,900 |
| Sep 28, 2026 | 462.00 | 467.00 | 461.00 | 461.00 | 461.00 | - | 3,300 |
| Sep 25, 2026 | 459.00 | 466.00 | 459.00 | 461.00 | 461.00 | 0.44% | 5,800 |
| Sep 24, 2026 | 462.00 | 462.00 | 459.00 | 459.00 | 459.00 | -0.65% | 4,200 |
| Sep 18, 2026 | 457.00 | 462.00 | 457.00 | 462.00 | 462.00 | 1.09% | 900 |
| Sep 17, 2026 | 465.00 | 465.00 | 457.00 | 457.00 | 457.00 | -1.08% | 3,400 |
| Sep 16, 2026 | 464.00 | 465.00 | 460.00 | 462.00 | 462.00 | - | 6,100 |
| Sep 15, 2026 | 459.00 | 463.00 | 458.00 | 462.00 | 462.00 | 0.65% | 4,300 |
| Sep 14, 2026 | 460.00 | 460.00 | 459.00 | 459.00 | 459.00 | - | 3,600 |
| Sep 11, 2026 | 466.00 | 466.00 | 454.00 | 459.00 | 459.00 | -1.50% | 11,400 |
| Sep 10, 2026 | 469.00 | 469.00 | 466.00 | 466.00 | 466.00 | -0.64% | 7,800 |
| Sep 9, 2026 | 471.00 | 471.00 | 467.00 | 469.00 | 469.00 | -0.21% | 10,800 |
| Sep 8, 2026 | 472.00 | 472.00 | 469.00 | 470.00 | 470.00 | -0.63% | 7,600 |
| Sep 7, 2026 | 475.00 | 475.00 | 473.00 | 473.00 | 473.00 | 0.64% | 1,700 |
| Sep 4, 2026 | 472.00 | 473.00 | 470.00 | 470.00 | 470.00 | -0.63% | 9,800 |
| Sep 3, 2026 | 476.00 | 484.00 | 473.00 | 473.00 | 473.00 | -0.21% | 8,000 |
| Sep 2, 2026 | 476.00 | 477.00 | 472.00 | 474.00 | 474.00 | - | 8,600 |
| Sep 1, 2026 | 472.00 | 478.00 | 472.00 | 474.00 | 474.00 | -0.42% | 1,300 |
| Aug 31, 2026 | 474.00 | 479.00 | 474.00 | 476.00 | 476.00 | 0.63% | 5,900 |
| Aug 28, 2026 | 473.00 | 473.00 | 472.00 | 473.00 | 473.00 | -0.21% | 1,400 |
| Aug 27, 2026 | 475.00 | 477.00 | 473.00 | 474.00 | 474.00 | -0.21% | 2,300 |
| Aug 26, 2026 | 472.00 | 476.00 | 471.00 | 475.00 | 475.00 | 0.64% | 3,100 |
| Aug 25, 2026 | 477.00 | 477.00 | 472.00 | 472.00 | 472.00 | -0.63% | 1,600 |
| Aug 24, 2026 | 473.00 | 475.00 | 472.00 | 475.00 | 475.00 | 0.64% | 1,600 |
| Aug 21, 2026 | 471.00 | 472.00 | 471.00 | 472.00 | 472.00 | -0.21% | 2,000 |
| Aug 20, 2026 | 476.00 | 477.00 | 472.00 | 473.00 | 473.00 | -0.63% | 10,300 |