Globe-Ing, Inc. 277A
TSE · Japan · Commercial Services
¥1,837.00-9.00 (-0.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,837.00 | -0.49% | ¥1,880.00 | ¥1,905.00 | ¥1,833.00 | 122.00K |
| 2026-10-01 | ¥1,846.00 | -0.11% | ¥1,848.00 | ¥1,862.00 | ¥1,813.00 | 73.90K |
| 2026-09-30 | ¥1,848.00 | +0.33% | ¥1,858.00 | ¥1,866.00 | ¥1,807.00 | 99.60K |
| 2026-09-29 | ¥1,842.00 | -1.81% | ¥1,856.00 | ¥1,872.00 | ¥1,817.00 | 93.80K |
| 2026-09-28 | ¥1,876.00 | +0.21% | ¥1,901.00 | ¥1,901.00 | ¥1,871.00 | 80.90K |
| 2026-09-25 | ¥1,872.00 | -1.47% | ¥1,890.00 | ¥1,890.00 | ¥1,856.00 | 77.90K |
| 2026-09-24 | ¥1,900.00 | +2.98% | ¥1,852.00 | ¥1,914.00 | ¥1,852.00 | 82.90K |
| 2026-09-18 | ¥1,845.00 | -0.32% | ¥1,850.00 | ¥1,856.00 | ¥1,818.00 | 64.20K |
| 2026-09-17 | ¥1,851.00 | +2.15% | ¥1,822.00 | ¥1,854.00 | ¥1,813.00 | 80.90K |
| 2026-09-16 | ¥1,812.00 | -2.53% | ¥1,838.00 | ¥1,846.00 | ¥1,794.00 | 91.00K |
| 2026-09-15 | ¥1,859.00 | +0.65% | ¥1,863.00 | ¥1,879.00 | ¥1,829.00 | 89.50K |
| 2026-09-14 | ¥1,847.00 | +3.18% | ¥1,765.00 | ¥1,850.00 | ¥1,735.00 | 147.00K |
| 2026-09-11 | ¥1,790.00 | -2.29% | ¥1,813.00 | ¥1,827.00 | ¥1,786.00 | 143.60K |
| 2026-09-10 | ¥1,832.00 | -1.13% | ¥1,838.00 | ¥1,855.00 | ¥1,816.00 | 120.20K |
| 2026-09-09 | ¥1,853.00 | -2.83% | ¥1,900.00 | ¥1,901.00 | ¥1,839.00 | 114.40K |
| 2026-09-08 | ¥1,907.00 | +0.32% | ¥1,880.00 | ¥1,943.00 | ¥1,880.00 | 147.60K |
| 2026-09-07 | ¥1,901.00 | +2.70% | ¥1,843.00 | ¥1,915.00 | ¥1,830.00 | 156.20K |
| 2026-09-04 | ¥1,851.00 | +2.10% | ¥1,832.00 | ¥1,887.00 | ¥1,828.00 | 100.50K |
| 2026-09-03 | ¥1,813.00 | -1.36% | ¥1,853.00 | ¥1,868.00 | ¥1,808.00 | 102.60K |
| 2026-09-02 | ¥1,838.00 | -3.62% | ¥1,843.00 | ¥1,870.00 | ¥1,825.00 | 161.70K |
| 2026-09-01 | ¥1,907.00 | -2.36% | ¥1,944.00 | ¥1,963.00 | ¥1,901.00 | 121.80K |
| 2026-08-31 | ¥1,953.00 | +0.31% | ¥1,931.00 | ¥1,965.00 | ¥1,901.00 | 144.00K |
| 2026-08-28 | ¥1,947.00 | +1.30% | ¥1,957.00 | ¥2,012.00 | ¥1,942.00 | 218.20K |
| 2026-08-27 | ¥1,922.00 | +5.84% | ¥1,896.00 | ¥1,963.00 | ¥1,883.00 | 265.20K |
| 2026-08-26 | ¥1,816.00 | -2.05% | ¥1,841.00 | ¥1,841.00 | ¥1,792.00 | 136.80K |
| 2026-08-25 | ¥1,854.00 | +0.16% | ¥1,855.00 | ¥1,886.00 | ¥1,833.00 | 105.10K |
| 2026-08-24 | ¥1,851.00 | +0.27% | ¥1,876.00 | ¥1,887.00 | ¥1,816.00 | 172.20K |
| 2026-08-21 | ¥1,846.00 | -0.65% | ¥1,834.00 | ¥1,867.00 | ¥1,811.00 | 168.30K |
| 2026-08-20 | ¥1,858.00 | +7.71% | ¥1,757.00 | ¥1,869.00 | ¥1,753.00 | 220.30K |
| 2026-08-19 | ¥1,725.00 | -1.99% | ¥1,754.00 | ¥1,754.00 | ¥1,690.00 | 189.90K |
| 2026-08-18 | ¥1,760.00 | +1.62% | ¥1,731.00 | ¥1,787.00 | ¥1,725.00 | 176.30K |
| 2026-08-17 | ¥1,732.00 | +0.93% | ¥1,734.00 | ¥1,747.00 | ¥1,713.00 | 143.70K |
| 2026-08-14 | ¥1,716.00 | +1.78% | ¥1,685.00 | ¥1,730.00 | ¥1,682.00 | 144.90K |
| 2026-08-13 | ¥1,686.00 | -1.17% | ¥1,720.00 | ¥1,720.00 | ¥1,675.00 | 120.20K |
| 2026-08-12 | ¥1,706.00 | +2.22% | ¥1,669.00 | ¥1,716.00 | ¥1,661.00 | 143.10K |
| 2026-08-10 | ¥1,669.00 | +2.02% | ¥1,642.00 | ¥1,692.00 | ¥1,630.00 | 111.80K |
| 2026-08-07 | ¥1,636.00 | -1.98% | ¥1,655.00 | ¥1,655.00 | ¥1,619.00 | 153.50K |
| 2026-08-06 | ¥1,669.00 | +0.18% | ¥1,660.00 | ¥1,694.00 | ¥1,650.00 | 106.70K |
| 2026-08-05 | ¥1,666.00 | +2.52% | ¥1,620.00 | ¥1,675.00 | ¥1,615.00 | 111.30K |
| 2026-08-04 | ¥1,625.00 | +1.06% | ¥1,620.00 | ¥1,659.00 | ¥1,620.00 | 135.80K |
| 2026-08-03 | ¥1,608.00 | -0.86% | ¥1,620.00 | ¥1,629.00 | ¥1,592.00 | 104.70K |
| 2026-07-31 | ¥1,622.00 | +0.31% | ¥1,640.00 | ¥1,652.00 | ¥1,606.00 | 101.00K |
| 2026-07-30 | ¥1,617.00 | +1.51% | ¥1,606.00 | ¥1,618.00 | ¥1,591.00 | 115.30K |
| 2026-07-29 | ¥1,593.00 | -2.33% | ¥1,636.00 | ¥1,644.00 | ¥1,552.00 | 282.00K |
| 2026-07-28 | ¥1,631.00 | +0.18% | ¥1,660.00 | ¥1,681.00 | ¥1,614.00 | 306.50K |
| 2026-07-27 | ¥1,628.00 | -0.73% | ¥1,650.00 | ¥1,658.00 | ¥1,608.00 | 204.20K |
| 2026-07-24 | ¥1,640.00 | +1.42% | ¥1,604.00 | ¥1,640.00 | ¥1,575.00 | 276.70K |
| 2026-07-23 | ¥1,617.00 | -3.64% | ¥1,600.00 | ¥1,640.00 | ¥1,579.00 | 488.50K |
| 2026-07-22 | ¥1,678.00 | -0.59% | ¥1,656.00 | ¥1,703.00 | ¥1,615.00 | 489.20K |
| 2026-07-21 | ¥1,688.00 | +0.18% | ¥1,748.00 | ¥1,781.00 | ¥1,683.00 | 425.40K |
| 2026-07-17 | ¥1,685.00 | -7.01% | ¥1,732.00 | ¥1,774.00 | ¥1,595.00 | 938.70K |
| 2026-07-16 | ¥1,812.00 | -14.33% | ¥1,765.00 | ¥1,953.00 | ¥1,714.00 | 1.48M |
| 2026-07-15 | ¥2,115.00 | -2.49% | ¥2,169.00 | ¥2,169.00 | ¥2,041.00 | 598.30K |
| 2026-07-14 | ¥2,169.00 | +3.14% | ¥2,107.00 | ¥2,192.00 | ¥2,107.00 | 192.60K |
| 2026-07-13 | ¥2,103.00 | -0.14% | ¥2,106.00 | ¥2,152.00 | ¥2,067.00 | 147.60K |
| 2026-07-10 | ¥2,106.00 | -0.19% | ¥2,110.00 | ¥2,132.00 | ¥2,034.00 | 165.80K |
| 2026-07-09 | ¥2,110.00 | -3.65% | ¥2,156.00 | ¥2,156.00 | ¥2,110.00 | 143.30K |
| 2026-07-08 | ¥2,190.00 | -3.95% | ¥2,280.00 | ¥2,306.00 | ¥2,172.00 | 143.70K |
| 2026-07-07 | ¥2,280.00 | -1.17% | ¥2,291.00 | ¥2,323.00 | ¥2,273.00 | 95.30K |
| 2026-07-06 | ¥2,307.00 | +1.99% | ¥2,270.00 | ¥2,316.00 | ¥2,201.00 | 110.00K |
| 2026-07-03 | ¥2,262.00 | -0.66% | ¥2,315.00 | ¥2,400.00 | ¥2,256.00 | 148.40K |
| 2026-07-02 | ¥2,277.00 | +3.22% | ¥2,295.00 | ¥2,307.00 | ¥2,222.00 | 142.30K |
| 2026-07-01 | ¥2,206.00 | -0.85% | ¥2,244.00 | ¥2,330.00 | ¥2,200.00 | 172.30K |
| 2026-06-30 | ¥2,225.00 | +2.39% | ¥2,189.00 | ¥2,249.00 | ¥2,100.00 | 189.90K |
| 2026-06-29 | ¥2,173.00 | +10.36% | ¥2,043.00 | ¥2,195.00 | ¥2,018.00 | 256.90K |
| 2026-06-26 | ¥1,969.00 | -1.55% | ¥1,998.00 | ¥2,007.00 | ¥1,954.00 | 136.40K |
| 2026-06-25 | ¥2,000.00 | -0.84% | ¥2,033.00 | ¥2,076.00 | ¥1,951.00 | 93.40K |
| 2026-06-24 | ¥2,017.00 | -0.44% | ¥2,058.00 | ¥2,068.00 | ¥2,010.00 | 94.50K |
| 2026-06-23 | ¥2,026.00 | -1.32% | ¥2,097.00 | ¥2,114.00 | ¥2,011.00 | 101.90K |
| 2026-06-22 | ¥2,053.00 | +6.59% | ¥1,966.00 | ¥2,085.00 | ¥1,952.00 | 236.60K |
| 2026-06-19 | ¥1,926.00 | -9.15% | ¥2,070.00 | ¥2,070.00 | ¥1,918.00 | 402.00K |
| 2026-06-18 | ¥2,120.00 | +1.19% | ¥2,131.00 | ¥2,175.00 | ¥2,096.00 | 137.10K |
| 2026-06-17 | ¥2,095.00 | +2.44% | ¥2,000.00 | ¥2,111.00 | ¥1,971.00 | 202.60K |
| 2026-06-16 | ¥2,045.00 | -2.29% | ¥2,060.00 | ¥2,061.00 | ¥1,971.00 | 214.10K |
| 2026-06-15 | ¥2,093.00 | -1.27% | ¥2,160.00 | ¥2,178.00 | ¥2,085.00 | 133.90K |
| 2026-06-12 | ¥2,120.00 | -5.06% | ¥2,234.00 | ¥2,234.00 | ¥2,085.00 | 237.30K |
| 2026-06-11 | ¥2,233.00 | +3.81% | ¥2,180.00 | ¥2,243.00 | ¥2,139.00 | 134.50K |
| 2026-06-10 | ¥2,151.00 | +1.85% | ¥2,130.00 | ¥2,201.00 | ¥2,111.00 | 143.90K |
| 2026-06-09 | ¥2,112.00 | -2.04% | ¥2,156.00 | ¥2,162.00 | ¥2,090.00 | 156.40K |
| 2026-06-08 | ¥2,156.00 | -6.26% | ¥2,180.00 | ¥2,205.00 | ¥2,122.00 | 200.90K |
| 2026-06-05 | ¥2,300.00 | -0.65% | ¥2,265.00 | ¥2,325.00 | ¥2,233.00 | 181.20K |
| 2026-06-04 | ¥2,315.00 | -7.21% | ¥2,397.00 | ¥2,398.00 | ¥2,310.00 | 209.70K |
| 2026-06-03 | ¥2,495.00 | -0.56% | ¥2,541.00 | ¥2,565.00 | ¥2,462.00 | 172.40K |
| 2026-06-02 | ¥2,509.00 | +1.05% | ¥2,445.00 | ¥2,551.00 | ¥2,373.00 | 170.10K |
| 2026-06-01 | ¥2,483.00 | -0.96% | ¥2,557.00 | ¥2,610.00 | ¥2,473.00 | 148.40K |
| 2026-05-29 | ¥2,507.00 | -4.89% | ¥2,618.00 | ¥2,649.00 | ¥2,507.00 | 182.90K |
| 2026-05-28 | ¥2,636.00 | +5.06% | ¥2,544.00 | ¥2,663.00 | ¥2,515.00 | 765.90K |
| 2026-05-27 | ¥2,509.00 | -0.75% | ¥2,529.00 | ¥2,578.00 | ¥2,451.00 | 115.90K |
| 2026-05-26 | ¥2,528.00 | +2.56% | ¥2,470.00 | ¥2,611.00 | ¥2,460.00 | 172.40K |
| 2026-05-25 | ¥2,465.00 | -4.31% | ¥2,576.00 | ¥2,576.00 | ¥2,440.00 | 184.30K |