Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

GLOBE-ING INC (277A.T)

Compare
1,713.00
-205.00
(-10.69%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,638.001,763.001,611.001,713.001,713.00332,500
Apr 4, 20251,998.002,018.001,829.001,918.001,918.00308,600
Apr 3, 20251,938.002,058.001,901.002,025.002,025.00199,100
Apr 2, 20252,044.002,076.001,974.002,056.002,056.00205,900
Apr 1, 20252,148.002,157.002,034.002,065.002,065.00231,600
Mar 31, 20252,151.002,175.002,079.002,104.002,104.00287,300
Mar 28, 20252,194.002,269.002,133.002,227.002,227.00409,900
Mar 27, 20252,115.002,145.002,001.002,083.002,083.00232,800
Mar 26, 20252,130.002,177.002,079.002,140.002,140.00257,900
Mar 25, 20252,066.002,170.002,031.002,122.002,122.00271,000
Mar 24, 20252,042.002,113.002,026.002,090.002,090.00202,200
Mar 21, 20252,099.002,119.002,018.002,092.002,092.00386,600
Mar 19, 20251,891.002,092.001,891.002,065.002,065.00713,900
Mar 18, 20251,780.001,896.001,780.001,875.001,875.00216,000
Mar 17, 20251,753.001,822.001,738.001,765.001,765.00248,300
Mar 14, 20251,610.001,738.001,596.001,708.001,708.00299,400
Mar 13, 20251,736.001,745.001,605.001,610.001,610.00362,400
Mar 12, 20251,716.001,722.001,641.001,709.001,709.00291,200
Mar 11, 20251,727.001,757.001,652.001,680.001,680.00408,900
Mar 10, 20251,830.001,873.001,780.001,799.001,799.00246,800
Mar 7, 20251,850.001,944.001,795.001,802.001,802.00429,800
Mar 6, 20251,877.001,910.001,830.001,890.001,890.00278,100
Mar 5, 20251,680.001,869.001,678.001,859.001,859.00420,100
Mar 4, 20251,752.001,820.001,687.001,704.001,704.00238,700
Mar 3, 20251,794.001,880.001,704.001,752.001,752.00289,600
Feb 28, 20251,905.001,909.001,720.001,777.001,777.00353,600
Feb 27, 2025 5:1 Stock Splits
Feb 27, 20251,740.001,844.001,731.001,840.001,840.00264,700
Feb 26, 20251,686.001,830.001,674.001,738.001,738.00534,000
Feb 25, 20251,672.001,748.001,662.001,662.001,662.00404,500
Feb 21, 20251,700.001,778.001,640.001,694.001,694.00465,000
Feb 20, 20251,796.001,822.001,714.001,716.001,716.00319,000
Feb 19, 20251,804.001,820.001,710.001,820.001,820.00620,500
Feb 18, 20251,816.001,860.001,812.001,824.001,824.00207,000
Feb 17, 20251,868.001,914.001,834.001,834.001,834.00290,500
Feb 14, 20251,792.001,870.001,762.001,860.001,860.00402,000
Feb 13, 20251,980.001,980.001,764.001,780.001,780.00962,500
Feb 12, 20251,936.001,976.001,886.001,974.001,974.00490,500
Feb 10, 20251,872.001,916.001,842.001,906.001,906.00313,000
Feb 7, 20251,864.001,898.001,840.001,860.001,860.00310,000
Feb 6, 20251,788.001,930.001,782.001,884.001,884.00708,000
Feb 5, 20251,818.001,862.001,800.001,812.001,812.00749,500
Feb 4, 20251,896.001,908.001,810.001,826.001,826.00639,500
Feb 3, 20251,940.001,950.001,836.001,884.001,884.00750,500
Jan 31, 20251,978.001,994.001,864.001,990.001,990.00969,500
Jan 30, 20252,050.002,084.002,000.002,002.002,002.00528,000
Jan 29, 20252,168.002,188.002,060.002,068.002,068.00837,000
Jan 28, 20252,070.002,134.002,040.002,134.002,134.00582,000
Jan 27, 20252,146.002,180.002,070.002,122.002,122.001,390,000
Jan 24, 20251,952.002,132.001,920.002,074.002,074.002,487,000
Jan 23, 20251,984.002,086.001,856.001,860.001,860.001,281,500
Jan 22, 20251,996.002,048.001,928.001,966.001,966.001,209,500
Jan 21, 20251,820.001,988.001,820.001,938.001,938.001,503,500
Jan 20, 20251,940.001,940.001,814.001,834.001,834.00813,500
Jan 17, 20251,886.001,934.001,794.001,920.001,920.001,623,500
Jan 16, 20251,750.001,958.001,706.001,946.001,946.003,538,000
Jan 15, 20251,704.001,750.001,664.001,750.001,750.00836,000
Jan 14, 20251,488.001,520.001,434.001,450.001,450.00513,000
Jan 10, 20251,470.001,554.001,470.001,496.001,496.00300,500
Jan 9, 20251,524.001,584.001,448.001,500.001,500.00545,000
Jan 8, 20251,564.001,580.001,516.001,530.001,530.00475,500
Jan 7, 20251,660.001,660.001,522.001,586.001,586.00914,000
Jan 6, 20251,720.001,770.001,626.001,652.001,652.00746,500
Dec 30, 20241,600.001,740.001,536.001,694.001,694.001,207,500
Dec 27, 20241,652.001,654.001,552.001,576.001,576.00711,500
Dec 26, 20241,582.001,670.001,566.001,630.001,630.00792,500
Dec 25, 20241,484.001,612.001,472.001,580.001,580.00745,000
Dec 24, 20241,574.001,580.001,492.001,492.001,492.00528,500
Dec 23, 20241,550.001,636.001,516.001,574.001,574.001,169,000
Dec 20, 20241,468.001,552.001,424.001,520.001,520.00818,500
Dec 19, 20241,468.001,508.001,450.001,470.001,470.00804,500
Dec 18, 20241,440.001,592.001,440.001,522.001,522.002,017,500
Dec 17, 20241,320.001,488.001,308.001,464.001,464.001,929,000
Dec 16, 20241,364.001,410.001,304.001,312.001,312.00738,000
Dec 13, 20241,392.001,416.001,312.001,344.001,344.00795,000
Dec 12, 20241,400.001,462.001,330.001,372.001,372.001,877,500
Dec 11, 20241,332.001,434.001,282.001,394.001,394.001,844,000
Dec 10, 20241,300.001,394.001,248.001,352.001,352.001,934,500
Dec 9, 20241,360.001,460.001,246.001,246.001,246.003,054,000
Dec 6, 20241,284.001,346.001,230.001,340.001,340.001,950,000
Dec 5, 20241,444.001,474.001,272.001,320.001,320.003,895,500
Dec 4, 20241,314.001,474.001,270.001,474.001,474.002,807,000
Dec 3, 20241,440.001,484.001,256.001,274.001,274.006,679,000
Dec 2, 20241,172.001,352.001,130.001,352.001,352.003,418,000
Nov 29, 20241,120.001,240.001,100.001,152.001,152.009,069,500