Globalway, Inc. (TYO:3936)
Japan
· Delayed Price · Currency is JPY 184.00
+11.00 (6.36%)
Apr 30, 2026, 1:45 PM JST
Globalway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.00 | 193.00 | 170.00 | 173.00 | 173.00 | -10.36% | 7,621,400 |
| Apr 27, 2026 | 205.00 | 235.00 | 191.00 | 193.00 | 193.00 | -7.66% | 12,909,000 |
| Apr 24, 2026 | 231.00 | 239.00 | 208.00 | 209.00 | 209.00 | -12.18% | 14,291,100 |
| Apr 23, 2026 | 251.00 | 279.00 | 227.00 | 238.00 | 238.00 | 1.28% | 30,770,600 |
| Apr 22, 2026 | 192.00 | 237.00 | 176.00 | 235.00 | 235.00 | 18.69% | 20,844,800 |
| Apr 21, 2026 | 212.00 | 249.00 | 198.00 | 198.00 | 198.00 | -0.50% | 38,993,300 |
| Apr 20, 2026 | 154.00 | 199.00 | 139.00 | 199.00 | 199.00 | 33.56% | 18,379,100 |
| Apr 17, 2026 | 131.00 | 165.00 | 130.00 | 149.00 | 149.00 | 14.62% | 2,951,400 |
| Apr 16, 2026 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 2.36% | 200,800 |
| Apr 15, 2026 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1.60% | 36,500 |
| Apr 14, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 14,000 |
| Apr 13, 2026 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 77,000 |
| Apr 10, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 112,800 |
| Apr 9, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 42,500 |
| Apr 8, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.57% | 34,000 |
| Apr 7, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 98,800 |
| Apr 6, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 66,500 |
| Apr 3, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1.60% | 65,200 |
| Apr 2, 2026 | 130.00 | 131.00 | 125.00 | 125.00 | 125.00 | -3.85% | 256,100 |
| Apr 1, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4.00% | 105,300 |
| Mar 31, 2026 | 125.00 | 130.00 | 124.00 | 125.00 | 125.00 | - | 138,000 |
| Mar 30, 2026 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | -2.34% | 206,000 |
| Mar 27, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1.59% | 64,600 |
| Mar 26, 2026 | 132.00 | 132.00 | 124.00 | 126.00 | 126.00 | -3.82% | 246,500 |
| Mar 25, 2026 | 128.00 | 133.00 | 128.00 | 131.00 | 131.00 | 3.15% | 239,900 |
| Mar 24, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2.42% | 117,600 |
| Mar 23, 2026 | 128.00 | 129.00 | 122.00 | 124.00 | 124.00 | -3.13% | 307,900 |
| Mar 19, 2026 | 136.00 | 136.00 | 128.00 | 128.00 | 128.00 | -7.25% | 319,300 |
| Mar 18, 2026 | 132.00 | 138.00 | 132.00 | 138.00 | 138.00 | 6.15% | 306,500 |
| Mar 17, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 182,700 |
| Mar 16, 2026 | 132.00 | 134.00 | 128.00 | 132.00 | 132.00 | 1.54% | 99,600 |
| Mar 13, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 147,800 |
| Mar 12, 2026 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | -2.24% | 48,700 |
| Mar 11, 2026 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1.52% | 135,700 |
| Mar 10, 2026 | 128.00 | 133.00 | 126.00 | 132.00 | 132.00 | 3.13% | 363,400 |
| Mar 9, 2026 | 127.00 | 128.00 | 124.00 | 128.00 | 128.00 | -3.03% | 318,400 |
| Mar 6, 2026 | 129.00 | 135.00 | 129.00 | 132.00 | 132.00 | 1.54% | 221,200 |
| Mar 5, 2026 | 126.00 | 132.00 | 126.00 | 130.00 | 130.00 | 5.69% | 360,400 |
| Mar 4, 2026 | 130.00 | 130.00 | 122.00 | 123.00 | 123.00 | -6.82% | 630,600 |
| Mar 3, 2026 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | -0.75% | 277,800 |
| Mar 2, 2026 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | -4.32% | 128,500 |
| Feb 27, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 0.72% | 130,500 |
| Feb 26, 2026 | 134.00 | 139.00 | 134.00 | 138.00 | 138.00 | 3.76% | 134,400 |
| Feb 25, 2026 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1.53% | 134,800 |
| Feb 24, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.24% | 166,400 |
| Feb 20, 2026 | 138.00 | 139.00 | 132.00 | 134.00 | 134.00 | -2.90% | 373,200 |
| Feb 19, 2026 | 144.00 | 144.00 | 137.00 | 138.00 | 138.00 | -4.17% | 364,400 |
| Feb 18, 2026 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -2.70% | 277,600 |
| Feb 17, 2026 | 141.00 | 150.00 | 140.00 | 148.00 | 148.00 | 5.71% | 651,800 |
| Feb 16, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | - | 259,800 |
| Feb 13, 2026 | 153.00 | 153.00 | 140.00 | 140.00 | 140.00 | -6.67% | 400,200 |
| Feb 12, 2026 | 149.00 | 150.00 | 145.00 | 150.00 | 150.00 | 4.17% | 328,400 |
| Feb 10, 2026 | 141.00 | 145.00 | 140.00 | 144.00 | 144.00 | 3.60% | 313,500 |
| Feb 9, 2026 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 2.21% | 165,800 |
| Feb 6, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -3.55% | 307,600 |
| Feb 5, 2026 | 135.00 | 142.00 | 135.00 | 141.00 | 141.00 | 3.68% | 222,100 |
| Feb 4, 2026 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.73% | 151,100 |
| Feb 3, 2026 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 193,500 |
| Feb 2, 2026 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | -1.42% | 246,000 |
| Jan 30, 2026 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 0.71% | 169,500 |
| Jan 29, 2026 | 138.00 | 140.00 | 135.00 | 140.00 | 140.00 | 0.72% | 163,300 |
| Jan 28, 2026 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | -2.80% | 271,200 |
| Jan 27, 2026 | 147.00 | 147.00 | 141.00 | 143.00 | 143.00 | -2.72% | 365,100 |
| Jan 26, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | -1.34% | 294,300 |
| Jan 23, 2026 | 143.00 | 150.00 | 142.00 | 149.00 | 149.00 | 4.93% | 414,600 |
| Jan 22, 2026 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.74% | 297,500 |
| Jan 21, 2026 | 149.00 | 150.00 | 144.00 | 146.00 | 146.00 | -3.95% | 607,800 |
| Jan 20, 2026 | 149.00 | 156.00 | 146.00 | 152.00 | 152.00 | 3.40% | 986,500 |
| Jan 19, 2026 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | -1.34% | 293,400 |
| Jan 16, 2026 | 149.00 | 154.00 | 145.00 | 149.00 | 149.00 | -1.32% | 320,400 |
| Jan 15, 2026 | 139.00 | 151.00 | 139.00 | 151.00 | 151.00 | 7.09% | 653,000 |
| Jan 14, 2026 | 144.00 | 146.00 | 139.00 | 141.00 | 141.00 | -2.08% | 511,900 |
| Jan 13, 2026 | 151.00 | 152.00 | 143.00 | 144.00 | 144.00 | -4.00% | 477,900 |
| Jan 9, 2026 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | - | 486,700 |
| Jan 8, 2026 | 149.00 | 154.00 | 148.00 | 150.00 | 150.00 | -1.96% | 639,100 |
| Jan 7, 2026 | 142.00 | 153.00 | 140.00 | 153.00 | 153.00 | 6.25% | 731,300 |
| Jan 6, 2026 | 143.00 | 151.00 | 142.00 | 144.00 | 144.00 | 2.13% | 814,300 |
| Jan 5, 2026 | 138.00 | 141.00 | 135.00 | 141.00 | 141.00 | 2.17% | 468,100 |
| Dec 30, 2025 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | -4.17% | 756,400 |
| Dec 29, 2025 | 133.00 | 145.00 | 130.00 | 144.00 | 144.00 | 8.27% | 1,514,900 |
| Dec 26, 2025 | 137.00 | 137.00 | 131.00 | 133.00 | 133.00 | 0.76% | 895,700 |
| Dec 25, 2025 | 131.00 | 135.00 | 129.00 | 132.00 | 132.00 | -2.94% | 996,500 |
| Dec 24, 2025 | 142.00 | 150.00 | 130.00 | 136.00 | 136.00 | -2.86% | 2,682,500 |
| Dec 23, 2025 | 144.00 | 154.00 | 139.00 | 140.00 | 140.00 | -5.41% | 2,659,500 |
| Dec 22, 2025 | 166.00 | 189.00 | 142.00 | 148.00 | 148.00 | -9.20% | 10,234,800 |
| Dec 19, 2025 | 120.00 | 170.00 | 120.00 | 163.00 | 163.00 | 35.83% | 23,454,600 |
| Dec 18, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | - | 138,400 |
| Dec 17, 2025 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1.69% | 370,700 |
| Dec 16, 2025 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | -4.07% | 242,300 |
| Dec 15, 2025 | 123.00 | 127.00 | 119.00 | 123.00 | 123.00 | -0.81% | 331,400 |
| Dec 12, 2025 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -2.36% | 148,500 |
| Dec 11, 2025 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | -3.05% | 166,600 |
| Dec 10, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 79,700 |
| Dec 9, 2025 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | - | 123,400 |
| Dec 8, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 124,600 |
| Dec 5, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 96,100 |
| Dec 4, 2025 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1.53% | 287,300 |
| Dec 3, 2025 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | - | 218,500 |
| Dec 2, 2025 | 140.00 | 140.00 | 131.00 | 131.00 | 131.00 | -5.76% | 398,000 |
| Dec 1, 2025 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | -2.11% | 120,500 |