Globee Inc. 5575
TSE · Japan · Technologiedienstleistungen
¥1.260,00+59,00 (+4,91 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.260,00 | +4,91 % | ¥1.192,00 | ¥1.285,00 | ¥1.192,00 | 13,00K |
| 2026-10-01 | ¥1.201,00 | -0,91 % | ¥1.230,00 | ¥1.230,00 | ¥1.135,00 | 22,70K |
| 2026-09-30 | ¥1.212,00 | -1,06 % | ¥1.237,00 | ¥1.239,00 | ¥1.198,00 | 12,00K |
| 2026-09-29 | ¥1.225,00 | -1,37 % | ¥1.245,00 | ¥1.274,00 | ¥1.225,00 | 6,10K |
| 2026-09-28 | ¥1.242,00 | +4,72 % | ¥1.199,00 | ¥1.247,00 | ¥1.199,00 | 12,90K |
| 2026-09-25 | ¥1.186,00 | +0,85 % | ¥1.176,00 | ¥1.186,00 | ¥1.157,00 | 4,10K |
| 2026-09-24 | ¥1.176,00 | +3,07 % | ¥1.168,00 | ¥1.192,00 | ¥1.154,00 | 5,50K |
| 2026-09-18 | ¥1.141,00 | +0,09 % | ¥1.149,00 | ¥1.190,00 | ¥1.141,00 | 4,00K |
| 2026-09-17 | ¥1.140,00 | +1,33 % | ¥1.126,00 | ¥1.161,00 | ¥1.126,00 | 10,90K |
| 2026-09-16 | ¥1.125,00 | -2,77 % | ¥1.143,00 | ¥1.151,00 | ¥1.124,00 | 6,30K |
| 2026-09-15 | ¥1.157,00 | +3,03 % | ¥1.096,00 | ¥1.169,00 | ¥1.094,00 | 5,40K |
| 2026-09-14 | ¥1.123,00 | -0,97 % | ¥1.114,00 | ¥1.130,00 | ¥1.114,00 | 2,00K |
| 2026-09-11 | ¥1.134,00 | +2,62 % | ¥1.117,00 | ¥1.134,00 | ¥1.079,00 | 10,10K |
| 2026-09-10 | ¥1.105,00 | +1,28 % | ¥1.121,00 | ¥1.131,00 | ¥1.102,00 | 3,00K |
| 2026-09-09 | ¥1.091,00 | -2,59 % | ¥1.110,00 | ¥1.116,00 | ¥1.078,00 | 8,60K |
| 2026-09-08 | ¥1.120,00 | -1,32 % | ¥1.136,00 | ¥1.149,00 | ¥1.115,00 | 15,00K |
| 2026-09-07 | ¥1.135,00 | -3,40 % | ¥1.165,00 | ¥1.190,00 | ¥1.101,00 | 12,90K |
| 2026-09-04 | ¥1.175,00 | +1,82 % | ¥1.176,00 | ¥1.213,00 | ¥1.132,00 | 19,00K |
| 2026-09-03 | ¥1.154,00 | +0,52 % | ¥1.175,00 | ¥1.193,00 | ¥1.099,00 | 34,60K |
| 2026-09-02 | ¥1.148,00 | +8,71 % | ¥1.038,00 | ¥1.149,00 | ¥1.038,00 | 44,60K |
| 2026-09-01 | ¥1.056,00 | -8,17 % | ¥1.150,00 | ¥1.151,00 | ¥1.036,00 | 61,60K |
| 2026-08-31 | ¥1.150,00 | -8,73 % | ¥1.253,00 | ¥1.290,00 | ¥1.141,00 | 30,60K |
| 2026-08-28 | ¥1.260,00 | -0,32 % | ¥1.260,00 | ¥1.326,00 | ¥1.260,00 | 9,50K |
| 2026-08-27 | ¥1.264,00 | -1,71 % | ¥1.286,00 | ¥1.291,00 | ¥1.258,00 | 14,30K |
| 2026-08-26 | ¥1.286,00 | 0,00 % | ¥1.295,00 | ¥1.301,00 | ¥1.265,00 | 7,60K |
| 2026-08-25 | ¥1.286,00 | +0,70 % | ¥1.299,00 | ¥1.308,00 | ¥1.260,00 | 7,60K |
| 2026-08-24 | ¥1.277,00 | -1,39 % | ¥1.319,00 | ¥1.348,00 | ¥1.275,00 | 29,90K |
| 2026-08-21 | ¥1.295,00 | +9,01 % | ¥1.208,00 | ¥1.320,00 | ¥1.208,00 | 40,80K |
| 2026-08-20 | ¥1.188,00 | +6,07 % | ¥1.180,00 | ¥1.228,00 | ¥1.171,00 | 10,30K |
| 2026-08-19 | ¥1.120,00 | -7,44 % | ¥1.190,00 | ¥1.219,00 | ¥1.120,00 | 14,10K |
| 2026-08-18 | ¥1.210,00 | +3,42 % | ¥1.174,00 | ¥1.210,00 | ¥1.102,00 | 18,50K |
| 2026-08-17 | ¥1.170,00 | -5,11 % | ¥1.254,00 | ¥1.254,00 | ¥1.170,00 | 18,40K |
| 2026-08-14 | ¥1.233,00 | +4,85 % | ¥1.154,00 | ¥1.233,00 | ¥1.128,00 | 24,90K |
| 2026-08-13 | ¥1.176,00 | +3,43 % | ¥1.129,00 | ¥1.193,00 | ¥1.102,00 | 33,40K |
| 2026-08-12 | ¥1.137,00 | +2,43 % | ¥1.102,00 | ¥1.160,00 | ¥1.065,00 | 17,30K |
| 2026-08-10 | ¥1.110,00 | +4,72 % | ¥1.051,00 | ¥1.115,00 | ¥1.051,00 | 11,30K |
| 2026-08-07 | ¥1.060,00 | -0,66 % | ¥1.058,00 | ¥1.066,00 | ¥1.025,00 | 5,40K |
| 2026-08-06 | ¥1.067,00 | +5,64 % | ¥996,00 | ¥1.080,00 | ¥996,00 | 17,30K |
| 2026-08-05 | ¥1.010,00 | -1,46 % | ¥1.017,00 | ¥1.035,00 | ¥1.000,00 | 8,00K |
| 2026-08-04 | ¥1.025,00 | 0,00 % | ¥1.016,00 | ¥1.058,00 | ¥1.004,00 | 8,10K |
| 2026-08-03 | ¥1.025,00 | +3,43 % | ¥991,00 | ¥1.026,00 | ¥990,00 | 14,80K |
| 2026-07-31 | ¥991,00 | +0,10 % | ¥1.004,00 | ¥1.065,00 | ¥990,00 | 19,40K |
| 2026-07-30 | ¥990,00 | -8,84 % | ¥1.056,00 | ¥1.090,00 | ¥990,00 | 14,90K |
| 2026-07-29 | ¥1.086,00 | +6,26 % | ¥1.022,00 | ¥1.097,00 | ¥973,00 | 38,40K |
| 2026-07-28 | ¥1.022,00 | +2,30 % | ¥995,00 | ¥1.100,00 | ¥995,00 | 53,10K |
| 2026-07-27 | ¥999,00 | -2,54 % | ¥1.006,00 | ¥1.052,00 | ¥962,00 | 39,50K |
| 2026-07-24 | ¥1.025,00 | -5,36 % | ¥1.023,00 | ¥1.115,00 | ¥970,00 | 45,00K |
| 2026-07-23 | ¥1.083,00 | -11,66 % | ¥1.196,00 | ¥1.196,00 | ¥1.062,00 | 101,10K |
| 2026-07-22 | ¥1.226,00 | +12,79 % | ¥1.097,00 | ¥1.243,00 | ¥1.042,00 | 316,10K |
| 2026-07-21 | ¥1.087,00 | +16,01 % | ¥916,00 | ¥1.087,00 | ¥904,00 | 145,10K |
| 2026-07-17 | ¥937,00 | -4,19 % | ¥963,00 | ¥967,00 | ¥927,00 | 49,00K |
| 2026-07-16 | ¥978,00 | +10,01 % | ¥930,00 | ¥978,00 | ¥902,00 | 248,30K |
| 2026-07-15 | ¥889,00 | +20,30 % | ¥889,00 | ¥889,00 | ¥889,00 | 5,70K |
| 2026-07-14 | ¥739,00 | +2,92 % | ¥740,00 | ¥760,00 | ¥715,00 | 36,40K |
| 2026-07-13 | ¥718,00 | +6,21 % | ¥680,00 | ¥735,00 | ¥680,00 | 17,00K |
| 2026-07-10 | ¥676,00 | +2,74 % | ¥658,00 | ¥676,00 | ¥658,00 | 10,20K |
| 2026-07-09 | ¥658,00 | 0,00 % | ¥664,00 | ¥671,00 | ¥657,00 | 7,60K |
| 2026-07-08 | ¥658,00 | +0,15 % | ¥658,00 | ¥658,00 | ¥650,00 | 3,40K |
| 2026-07-07 | ¥657,00 | +1,70 % | ¥647,00 | ¥657,00 | ¥626,00 | 8,30K |
| 2026-07-06 | ¥646,00 | -1,07 % | ¥648,00 | ¥652,00 | ¥646,00 | 3,30K |
| 2026-07-03 | ¥653,00 | 0,00 % | ¥655,00 | ¥655,00 | ¥651,00 | 1,70K |
| 2026-07-02 | ¥653,00 | +2,03 % | ¥642,00 | ¥653,00 | ¥642,00 | 1,00K |
| 2026-07-01 | ¥640,00 | -3,76 % | ¥664,00 | ¥664,00 | ¥630,00 | 1,80K |
| 2026-06-30 | ¥665,00 | +3,91 % | ¥635,00 | ¥665,00 | ¥620,00 | 5,20K |
| 2026-06-29 | ¥640,00 | +6,67 % | ¥610,00 | ¥640,00 | ¥605,00 | 8,00K |
| 2026-06-26 | ¥600,00 | -2,44 % | ¥615,00 | ¥615,00 | ¥600,00 | 11,30K |
| 2026-06-25 | ¥615,00 | -0,81 % | ¥620,00 | ¥620,00 | ¥612,00 | 3,80K |
| 2026-06-24 | ¥620,00 | +1,64 % | ¥611,00 | ¥620,00 | ¥605,00 | 4,70K |
| 2026-06-23 | ¥610,00 | -2,40 % | ¥615,00 | ¥616,00 | ¥603,00 | 6,40K |
| 2026-06-22 | ¥625,00 | +0,48 % | ¥622,00 | ¥632,00 | ¥610,00 | 5,50K |
| 2026-06-19 | ¥622,00 | -1,58 % | ¥632,00 | ¥634,00 | ¥620,00 | 3,20K |
| 2026-06-18 | ¥632,00 | 0,00 % | ¥632,00 | ¥636,00 | ¥632,00 | 1,00K |
| 2026-06-17 | ¥632,00 | +0,80 % | ¥630,00 | ¥634,00 | ¥627,00 | 1,60K |
| 2026-06-16 | ¥627,00 | -0,79 % | ¥632,00 | ¥637,00 | ¥627,00 | 1,90K |
| 2026-06-15 | ¥632,00 | -0,47 % | ¥636,00 | ¥636,00 | ¥632,00 | 1,70K |
| 2026-06-12 | ¥635,00 | +0,32 % | ¥633,00 | ¥639,00 | ¥631,00 | 1,30K |
| 2026-06-11 | ¥633,00 | -1,71 % | ¥634,00 | ¥640,00 | ¥630,00 | 1,30K |
| 2026-06-10 | ¥644,00 | +0,31 % | ¥642,00 | ¥646,00 | ¥630,00 | 4,50K |
| 2026-06-09 | ¥642,00 | -0,93 % | ¥647,00 | ¥647,00 | ¥630,00 | 1,30K |
| 2026-06-08 | ¥648,00 | +0,47 % | ¥635,00 | ¥648,00 | ¥608,00 | 8,20K |
| 2026-06-05 | ¥645,00 | -0,77 % | ¥646,00 | ¥656,00 | ¥641,00 | 2,30K |
| 2026-06-04 | ¥650,00 | -1,66 % | ¥661,00 | ¥661,00 | ¥648,00 | 3,80K |
| 2026-06-03 | ¥661,00 | -2,36 % | ¥667,00 | ¥673,00 | ¥650,00 | 4,40K |
| 2026-06-02 | ¥677,00 | -0,29 % | ¥677,00 | ¥677,00 | ¥666,00 | 3,10K |
| 2026-06-01 | ¥679,00 | +1,34 % | ¥664,00 | ¥684,00 | ¥664,00 | 11,00K |
| 2026-05-29 | ¥670,00 | 0,00 % | ¥668,00 | ¥675,00 | ¥662,00 | 3,00K |
| 2026-05-28 | ¥670,00 | +4,36 % | ¥639,00 | ¥674,00 | ¥629,00 | 11,10K |
| 2026-05-27 | ¥642,00 | -3,60 % | ¥656,00 | ¥656,00 | ¥641,00 | 13,20K |
| 2026-05-26 | ¥666,00 | -4,17 % | ¥689,00 | ¥689,00 | ¥656,00 | 6,50K |
| 2026-05-25 | ¥695,00 | -2,93 % | ¥701,00 | ¥714,00 | ¥694,00 | 5,00K |