Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Globeride, Inc. (7990.T)

1,872.00
+14.00
+(0.75%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,860.001,873.001,857.001,872.001,872.0034,500
May 1, 20251,889.001,889.001,858.001,858.001,858.0042,000
Apr 30, 20251,873.001,873.001,858.001,871.001,871.0030,100
Apr 28, 20251,860.001,876.001,857.001,876.001,876.0041,400
Apr 25, 20251,854.001,863.001,849.001,863.001,863.0045,700
Apr 24, 20251,874.001,876.001,855.001,857.001,857.0024,300
Apr 23, 20251,877.001,881.001,867.001,874.001,874.0038,500
Apr 22, 20251,850.001,868.001,849.001,862.001,862.0026,200
Apr 21, 20251,851.001,857.001,842.001,851.001,851.0024,800
Apr 18, 20251,827.001,861.001,827.001,861.001,861.0036,500
Apr 17, 20251,800.001,816.001,795.001,816.001,816.0024,600
Apr 16, 20251,804.001,814.001,800.001,808.001,808.0037,700
Apr 15, 20251,800.001,815.001,781.001,803.001,803.0033,600
Apr 14, 20251,787.001,800.001,774.001,795.001,795.0032,400
Apr 11, 20251,758.001,770.001,703.001,768.001,768.0074,200
Apr 10, 20251,803.001,804.001,764.001,795.001,795.0068,700
Apr 9, 20251,740.001,778.001,681.001,710.001,710.00132,300
Apr 8, 20251,739.001,789.001,734.001,764.001,764.0077,000
Apr 7, 20251,738.001,738.001,620.001,661.001,661.00211,800
Apr 4, 20251,837.001,837.001,761.001,790.001,790.00143,200
Apr 3, 20251,870.001,878.001,854.001,867.001,867.0088,800
Apr 2, 20251,918.001,929.001,895.001,900.001,900.0057,900
Apr 1, 20251,955.001,955.001,913.001,918.001,918.0053,300
Mar 31, 20251,938.001,950.001,903.001,920.001,920.0090,700
Mar 28, 2025 40 Dividend
Mar 28, 20251,973.001,990.001,960.001,976.001,976.00184,000
Mar 27, 20252,005.002,019.001,998.002,019.001,979.00236,900
Mar 26, 20252,001.002,025.001,998.002,021.001,980.96126,500
Mar 25, 20251,981.002,003.001,978.002,001.001,961.36102,500
Mar 24, 20251,987.001,991.001,972.001,983.001,943.71141,700
Mar 21, 20251,983.002,007.001,980.001,984.001,944.69159,000
Mar 19, 20251,985.002,006.001,979.001,997.001,957.4495,100
Mar 18, 20251,989.002,004.001,980.001,990.001,950.5789,500
Mar 17, 20251,980.002,000.001,980.001,983.001,943.7183,800
Mar 14, 20251,968.001,984.001,962.001,974.001,934.8960,100
Mar 13, 20251,994.002,001.001,974.001,978.001,938.8167,500
Mar 12, 20251,971.001,996.001,971.001,981.001,941.7558,200
Mar 11, 20251,991.002,000.001,959.001,973.001,933.9161,000
Mar 10, 20252,013.002,021.001,994.002,007.001,967.2489,600
Mar 7, 20252,012.002,034.001,995.002,002.001,962.3483,000
Mar 6, 20251,939.002,035.001,922.002,026.001,985.86167,200
Mar 5, 20251,935.001,946.001,928.001,930.001,891.7666,000
Mar 4, 20251,918.001,932.001,911.001,920.001,881.9656,800
Mar 3, 20251,909.001,930.001,909.001,918.001,880.0065,500
Feb 28, 20251,898.001,909.001,884.001,892.001,854.5263,800
Feb 27, 20251,882.001,898.001,881.001,898.001,860.4045,500
Feb 26, 20251,881.001,888.001,871.001,878.001,840.7951,500
Feb 25, 20251,878.001,891.001,871.001,890.001,852.5630,900
Feb 21, 20251,896.001,898.001,873.001,878.001,840.7965,800
Feb 20, 20251,902.001,913.001,885.001,898.001,860.4052,200
Feb 19, 20251,921.001,928.001,905.001,905.001,867.2626,200
Feb 18, 20251,921.001,933.001,913.001,926.001,887.8420,600
Feb 17, 20251,945.001,952.001,919.001,921.001,882.9436,100
Feb 14, 20251,930.001,930.001,906.001,919.001,880.9862,000
Feb 13, 20251,940.001,957.001,936.001,956.001,917.2543,300
Feb 12, 20251,935.001,935.001,924.001,933.001,894.7023,900
Feb 10, 20251,926.001,931.001,922.001,925.001,886.8624,900
Feb 7, 20251,920.001,934.001,917.001,926.001,887.8427,700
Feb 6, 20251,903.001,917.001,894.001,917.001,879.0223,500
Feb 5, 20251,892.001,904.001,886.001,897.001,859.4226,900
Feb 4, 20251,886.001,902.001,883.001,885.001,847.6533,900
Feb 3, 20251,912.001,912.001,885.001,885.001,847.6577,600
Jan 31, 20251,925.001,925.001,907.001,918.001,880.0021,300
Jan 30, 20251,915.001,936.001,910.001,936.001,897.6437,700
Jan 29, 20251,925.001,925.001,915.001,915.001,877.0615,600
Jan 28, 20251,912.001,934.001,912.001,927.001,888.8223,500
Jan 27, 20251,911.001,923.001,905.001,922.001,883.9215,700
Jan 24, 20251,902.001,915.001,894.001,898.001,860.4021,300
Jan 23, 20251,894.001,899.001,889.001,894.001,856.4819,300
Jan 22, 20251,908.001,915.001,897.001,897.001,859.4217,600
Jan 21, 20251,887.001,906.001,885.001,904.001,866.2819,600
Jan 20, 20251,890.001,901.001,883.001,900.001,862.3624,200
Jan 17, 20251,877.001,883.001,863.001,875.001,837.8528,800
Jan 16, 20251,885.001,900.001,877.001,877.001,839.8135,200
Jan 15, 20251,875.001,890.001,875.001,882.001,844.7120,900
Jan 14, 20251,881.001,882.001,863.001,874.001,836.8740,800
Jan 10, 20251,894.001,897.001,882.001,882.001,844.7131,300
Jan 9, 20251,901.001,906.001,888.001,894.001,856.4838,600
Jan 8, 20251,927.001,927.001,901.001,901.001,863.3433,400
Jan 7, 20251,925.001,927.001,908.001,925.001,886.8628,000
Jan 6, 20251,948.001,949.001,922.001,926.001,887.8444,100
Dec 30, 20241,935.001,945.001,931.001,932.001,893.7230,500
Dec 27, 20241,916.001,935.001,914.001,935.001,896.6653,400
Dec 26, 20241,885.001,916.001,885.001,916.001,878.0459,200
Dec 25, 20241,878.001,885.001,865.001,885.001,847.6531,200
Dec 24, 20241,879.001,890.001,875.001,878.001,840.7927,800
Dec 23, 20241,870.001,877.001,865.001,871.001,833.9337,600
Dec 20, 20241,894.001,894.001,862.001,862.001,825.1182,400
Dec 19, 20241,870.001,886.001,862.001,883.001,845.6937,400
Dec 18, 20241,892.001,899.001,876.001,876.001,838.8331,200
Dec 17, 20241,910.001,910.001,892.001,894.001,856.4822,700
Dec 16, 20241,909.001,918.001,899.001,905.001,867.2626,800
Dec 13, 20241,895.001,912.001,894.001,906.001,868.2432,400
Dec 12, 20241,900.001,905.001,889.001,895.001,857.4629,400
Dec 11, 20241,897.001,900.001,886.001,887.001,849.6225,200
Dec 10, 20241,900.001,908.001,890.001,905.001,867.2642,400
Dec 9, 20241,907.001,907.001,875.001,883.001,845.6955,200
Dec 6, 20241,902.001,902.001,882.001,889.001,851.5823,600
Dec 5, 20241,913.001,913.001,892.001,901.001,863.3433,400
Dec 4, 20241,907.001,907.001,889.001,898.001,860.4032,500
Dec 3, 20241,913.001,938.001,907.001,916.001,878.0446,700
Dec 2, 20241,880.001,917.001,876.001,900.001,862.3647,100
Nov 29, 20241,876.001,879.001,866.001,868.001,830.9925,900
Nov 28, 20241,883.001,895.001,875.001,888.001,850.6025,600
Nov 27, 20241,895.001,903.001,861.001,877.001,839.8159,900
Nov 26, 20241,895.001,919.001,895.001,911.001,873.1423,200
Nov 25, 20241,923.001,929.001,896.001,896.001,858.4458,100
Nov 22, 20241,919.001,935.001,917.001,923.001,884.9023,400
Nov 21, 20241,915.001,945.001,901.001,902.001,864.3225,900
Nov 20, 20241,958.001,974.001,913.001,913.001,875.1044,900
Nov 19, 20241,920.001,957.001,914.001,957.001,918.2369,800
Nov 18, 20241,916.001,930.001,909.001,919.001,880.9828,800
Nov 15, 20241,952.001,954.001,912.001,912.001,874.1242,500
Nov 14, 20241,999.002,004.001,952.001,952.001,913.3349,600
Nov 13, 20241,980.002,000.001,970.001,992.001,952.5360,400
Nov 12, 20241,962.001,998.001,962.001,977.001,937.8337,100
Nov 11, 20241,959.002,002.001,941.001,969.001,929.99101,500
Nov 8, 20241,988.001,995.001,942.001,942.001,903.5365,800
Nov 7, 20241,968.001,981.001,942.001,981.001,941.7538,000
Nov 6, 20241,964.001,976.001,945.001,945.001,906.4747,900
Nov 5, 20241,940.001,962.001,930.001,950.001,911.3749,900
Nov 1, 20241,980.001,980.001,934.001,944.001,905.49117,900
Oct 31, 20241,973.002,048.001,965.001,990.001,950.57221,700
Oct 30, 20241,879.001,893.001,871.001,880.001,842.75235,500
Oct 29, 20241,878.001,880.001,863.001,866.001,829.0320,800
Oct 28, 20241,852.001,875.001,850.001,868.001,830.9932,900
Oct 25, 20241,851.001,862.001,832.001,839.001,802.5743,500
Oct 24, 20241,857.001,864.001,849.001,859.001,822.1734,400
Oct 23, 20241,862.001,874.001,857.001,857.001,820.2121,900
Oct 22, 20241,895.001,895.001,863.001,865.001,828.0532,900
Oct 21, 20241,899.001,899.001,882.001,882.001,844.7116,200
Oct 18, 20241,893.001,901.001,883.001,892.001,854.5218,500
Oct 17, 20241,916.001,921.001,887.001,887.001,849.6235,200
Oct 16, 20241,929.001,946.001,915.001,915.001,877.0634,200
Oct 15, 20241,930.001,931.001,911.001,915.001,877.0635,700
Oct 11, 20241,917.001,931.001,907.001,914.001,876.0848,800
Oct 10, 20241,937.001,937.001,907.001,917.001,879.0253,200
Oct 9, 20241,920.001,925.001,886.001,924.001,885.8872,700
Oct 8, 20241,908.001,938.001,901.001,913.001,875.1087,400
Oct 7, 20241,896.001,920.001,872.001,920.001,881.9680,600
Oct 4, 20241,869.001,890.001,858.001,887.001,849.6270,300
Oct 3, 20241,862.001,873.001,852.001,864.001,827.0763,300
Oct 2, 20241,846.001,865.001,833.001,847.001,810.4159,800
Oct 1, 20241,851.001,854.001,833.001,851.001,814.3331,000
Sep 30, 20241,837.001,847.001,816.001,846.001,809.4354,200
Sep 27, 2024 40 Dividend
Sep 27, 20241,851.001,877.001,843.001,865.001,828.0571,900
Sep 26, 20241,871.001,891.001,860.001,891.001,814.3377,900
Sep 25, 20241,855.001,871.001,850.001,862.001,786.5048,500
Sep 24, 20241,860.001,866.001,851.001,854.001,778.8339,500
Sep 20, 20241,846.001,858.001,842.001,843.001,768.2764,000
Sep 19, 20241,825.001,844.001,822.001,832.001,757.7241,100
Sep 18, 20241,818.001,820.001,803.001,817.001,743.3334,400
Sep 17, 20241,812.001,820.001,795.001,810.001,736.6150,000
Sep 13, 20241,810.001,815.001,802.001,803.001,729.9052,000
Sep 12, 20241,810.001,834.001,805.001,827.001,752.9271,700
Sep 11, 20241,818.001,829.001,782.001,788.001,715.50166,300
Sep 10, 20241,837.001,856.001,828.001,830.001,755.8056,500
Sep 9, 20241,828.001,833.001,807.001,831.001,756.7690,200
Sep 6, 20241,870.001,876.001,843.001,851.001,775.9554,100
Sep 5, 20241,870.001,886.001,850.001,863.001,787.4697,700
Sep 4, 20241,896.001,913.001,867.001,870.001,794.18116,500
Sep 3, 20241,915.001,928.001,904.001,911.001,833.5228,300
Sep 2, 20241,918.001,920.001,888.001,903.001,825.8485,700
Aug 30, 20241,915.001,917.001,898.001,910.001,832.56102,000
Aug 29, 20241,924.001,924.001,904.001,913.001,835.4433,800
Aug 28, 20241,925.001,928.001,900.001,917.001,839.2772,600
Aug 27, 20241,929.001,944.001,918.001,941.001,862.3056,000
Aug 26, 20241,939.001,944.001,924.001,934.001,855.5835,100
Aug 23, 20241,948.001,950.001,924.001,935.001,856.5466,800
Aug 22, 20241,943.001,948.001,916.001,948.001,869.0295,500
Aug 21, 20241,930.001,940.001,911.001,929.001,850.7987,900
Aug 20, 20241,959.001,959.001,924.001,951.001,871.9083,500
Aug 19, 20241,960.001,963.001,923.001,935.001,856.5482,600
Aug 16, 20241,987.001,990.001,947.001,973.001,893.0066,600
Aug 15, 20241,954.001,966.001,940.001,966.001,886.2957,700
Aug 14, 20241,950.001,957.001,930.001,951.001,871.9030,800
Aug 13, 20241,955.001,955.001,910.001,945.001,866.1444,700
Aug 9, 20242,018.002,022.001,876.001,900.001,822.9680,500
Aug 8, 20241,916.001,950.001,910.001,911.001,833.5234,900
Aug 7, 20241,900.001,961.001,892.001,940.001,861.3457,100
Aug 6, 20241,851.001,946.001,851.001,924.001,845.9994,900
Aug 5, 20241,888.001,894.001,750.001,751.001,680.00174,600
Aug 2, 20242,012.002,013.001,955.001,961.001,881.49102,800
Aug 1, 20242,117.002,128.002,041.002,088.002,003.34105,200
Jul 31, 20242,067.002,118.002,043.002,115.002,029.25101,700
Jul 30, 20242,098.002,106.002,067.002,099.002,013.8998,200
Jul 29, 20242,097.002,123.002,085.002,098.002,012.94119,900
Jul 26, 20242,052.002,073.002,044.002,063.001,979.3558,800
Jul 25, 20242,027.002,051.002,005.002,051.001,967.8460,800
Jul 24, 20242,063.002,063.002,026.002,039.001,956.3339,400
Jul 23, 20242,088.002,089.002,054.002,063.001,979.3537,800
Jul 22, 20242,130.002,133.002,066.002,068.001,984.1552,500
Jul 19, 20242,095.002,130.002,089.002,126.002,039.8057,900
Jul 18, 20242,083.002,117.002,083.002,098.002,012.9444,700
Jul 17, 20242,118.002,120.002,092.002,101.002,015.8145,700
Jul 16, 20242,137.002,137.002,084.002,090.002,005.2661,400
Jul 12, 20242,080.002,126.002,080.002,126.002,039.8048,000
Jul 11, 20242,089.002,109.002,066.002,107.002,021.5758,400
Jul 10, 20242,117.002,137.002,074.002,086.002,001.4281,700
Jul 9, 20242,079.002,132.002,079.002,116.002,030.21102,700
Jul 8, 20242,050.002,068.002,033.002,059.001,975.5296,300
Jul 5, 20242,070.002,077.002,051.002,057.001,973.6063,800
Jul 4, 20242,105.002,130.002,072.002,072.001,987.9969,000
Jul 3, 20242,100.002,133.002,098.002,117.002,031.1654,600
Jul 2, 20242,120.002,140.002,115.002,122.002,035.9657,800
Jul 1, 20242,144.002,145.002,105.002,134.002,047.4845,900
Jun 28, 20242,195.002,195.002,122.002,140.002,053.2350,600
Jun 27, 20242,162.002,191.002,162.002,187.002,098.3335,500
Jun 26, 20242,192.002,192.002,164.002,169.002,081.0643,100
Jun 25, 20242,162.002,202.002,162.002,182.002,093.5338,900
Jun 24, 20242,151.002,164.002,151.002,159.002,071.4655,600
Jun 21, 20242,171.002,195.002,147.002,151.002,063.79109,400
Jun 20, 20242,166.002,201.002,156.002,179.002,090.6562,600
Jun 19, 20242,208.002,223.002,161.002,165.002,077.2268,700
Jun 18, 20242,156.002,192.002,153.002,189.002,100.2554,700
Jun 17, 20242,190.002,190.002,136.002,136.002,049.3997,400
Jun 14, 20242,153.002,193.002,127.002,190.002,101.2177,700
Jun 13, 20242,240.002,240.002,175.002,176.002,087.7784,700
Jun 12, 20242,230.002,263.002,215.002,242.002,151.10164,100
Jun 11, 20242,190.002,220.002,189.002,211.002,121.35139,800
Jun 10, 20242,172.002,198.002,168.002,186.002,097.37104,100
Jun 7, 20242,150.002,180.002,145.002,168.002,080.10119,900
Jun 6, 20242,110.002,148.002,108.002,137.002,050.35120,900
Jun 5, 20242,082.002,128.002,075.002,108.002,022.5393,000
Jun 4, 20242,100.002,129.002,075.002,129.002,042.68100,900
Jun 3, 20242,086.002,105.002,074.002,105.002,019.65118,200
May 31, 20242,025.002,088.002,025.002,077.001,992.79687,700
May 30, 20241,993.002,025.001,982.002,022.001,940.0272,400
May 29, 20241,985.002,015.001,984.002,011.001,929.46113,900
May 28, 20241,990.002,005.001,974.001,990.001,909.3170,400
May 27, 20241,988.001,992.001,966.001,992.001,911.2368,800
May 24, 20241,965.001,991.001,960.001,989.001,908.3567,100
May 23, 20241,970.002,004.001,962.001,986.001,905.4898,400
May 22, 20242,005.002,007.001,970.001,971.001,891.0867,900
May 21, 20242,000.002,015.001,984.002,004.001,922.7583,700
May 20, 20241,972.002,006.001,965.001,986.001,905.48109,100
May 17, 20241,960.002,008.001,954.002,005.001,923.71112,700
May 16, 20241,958.001,983.001,949.001,965.001,885.3393,800
May 15, 20242,023.002,023.001,945.001,959.001,879.57178,300
May 14, 20241,967.002,084.001,953.002,037.001,954.41233,900
May 13, 20242,033.002,054.002,027.002,049.001,965.9283,700
May 10, 20242,027.002,038.002,014.002,033.001,950.5739,600
May 9, 20241,986.002,025.001,986.002,020.001,938.1058,000
May 8, 20242,009.002,018.001,979.001,979.001,898.7679,000
May 7, 20241,995.002,003.001,981.002,000.001,918.9131,100
May 2, 20242,015.002,015.001,981.001,993.001,912.1929,500
Waiting for permission
Allow microphone access to enable voice search

Try again.