Globee Inc. 5575
TSE · Japan · Technology Services
¥1,260.00+59.00 (+4.91%)
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 | ¥1,260.00 | +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 |