Globee Inc. (TYO:5575)
Japan
· Delayed Price · Currency is JPY 633.00
+4.00 (0.64%)
Mar 10, 2026, 3:30 PM JST
Globee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 630.00 | 631.00 | 614.00 | 629.00 | 629.00 | -0.16% | 10,400 |
| Mar 6, 2026 | 613.00 | 630.00 | 612.00 | 630.00 | 630.00 | 2.77% | 10,400 |
| Mar 5, 2026 | 606.00 | 613.00 | 604.00 | 613.00 | 613.00 | 1.32% | 5,300 |
| Mar 4, 2026 | 606.00 | 609.00 | 605.00 | 605.00 | 605.00 | -0.98% | 7,700 |
| Mar 3, 2026 | 618.00 | 618.00 | 607.00 | 611.00 | 611.00 | 0.49% | 4,300 |
| Mar 2, 2026 | 611.00 | 618.00 | 608.00 | 608.00 | 608.00 | -3.34% | 6,300 |
| Feb 27, 2026 | 611.00 | 629.00 | 607.00 | 629.00 | 629.00 | 2.95% | 7,300 |
| Feb 26, 2026 | 614.00 | 616.00 | 607.00 | 611.00 | 611.00 | 0.83% | 3,800 |
| Feb 25, 2026 | 615.00 | 615.00 | 606.00 | 606.00 | 606.00 | -2.73% | 11,600 |
| Feb 24, 2026 | 621.00 | 634.00 | 620.00 | 623.00 | 623.00 | -0.80% | 4,900 |
| Feb 20, 2026 | 640.00 | 640.00 | 628.00 | 628.00 | 628.00 | -1.88% | 3,000 |
| Feb 19, 2026 | 636.00 | 640.00 | 635.00 | 640.00 | 640.00 | 1.59% | 1,200 |
| Feb 18, 2026 | 628.00 | 632.00 | 628.00 | 630.00 | 630.00 | 0.48% | 1,900 |
| Feb 17, 2026 | 646.00 | 646.00 | 627.00 | 627.00 | 627.00 | -1.42% | 3,500 |
| Feb 16, 2026 | 649.00 | 649.00 | 622.00 | 636.00 | 636.00 | -2.45% | 23,500 |
| Feb 13, 2026 | 660.00 | 660.00 | 652.00 | 652.00 | 652.00 | -1.36% | 4,900 |
| Feb 12, 2026 | 660.00 | 670.00 | 660.00 | 661.00 | 661.00 | 0.15% | 3,900 |
| Feb 10, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.76% | 1,500 |
| Feb 9, 2026 | 657.00 | 660.00 | 654.00 | 655.00 | 655.00 | -0.15% | 9,500 |
| Feb 6, 2026 | 669.00 | 669.00 | 656.00 | 656.00 | 656.00 | -2.09% | 5,400 |
| Feb 5, 2026 | 658.00 | 673.00 | 655.00 | 670.00 | 670.00 | 1.52% | 7,600 |
| Feb 4, 2026 | 671.00 | 671.00 | 655.00 | 660.00 | 660.00 | -0.15% | 3,100 |
| Feb 3, 2026 | 664.00 | 664.00 | 658.00 | 661.00 | 661.00 | -0.60% | 7,100 |
| Feb 2, 2026 | 679.00 | 679.00 | 665.00 | 665.00 | 665.00 | -1.77% | 8,000 |
| Jan 30, 2026 | 674.00 | 677.00 | 667.00 | 677.00 | 677.00 | 0.15% | 6,700 |
| Jan 29, 2026 | 673.00 | 682.00 | 672.00 | 676.00 | 676.00 | 0.30% | 2,200 |
| Jan 28, 2026 | 683.00 | 683.00 | 670.00 | 674.00 | 674.00 | -1.17% | 2,600 |
| Jan 27, 2026 | 674.00 | 682.00 | 673.00 | 682.00 | 682.00 | 1.19% | 3,200 |
| Jan 26, 2026 | 681.00 | 681.00 | 672.00 | 674.00 | 674.00 | -1.03% | 10,100 |
| Jan 23, 2026 | 659.00 | 681.00 | 657.00 | 681.00 | 681.00 | 2.87% | 7,800 |
| Jan 22, 2026 | 676.00 | 676.00 | 653.00 | 662.00 | 662.00 | -2.50% | 28,200 |
| Jan 21, 2026 | 684.00 | 688.00 | 679.00 | 679.00 | 679.00 | -1.02% | 14,200 |
| Jan 20, 2026 | 685.00 | 692.00 | 685.00 | 686.00 | 686.00 | -0.72% | 4,800 |
| Jan 19, 2026 | 700.00 | 705.00 | 672.00 | 691.00 | 691.00 | 0.14% | 6,500 |
| Jan 16, 2026 | 686.00 | 695.00 | 680.00 | 690.00 | 690.00 | 0.58% | 9,800 |
| Jan 15, 2026 | 686.00 | 707.00 | 682.00 | 686.00 | 686.00 | 5.54% | 47,300 |
| Jan 14, 2026 | 645.00 | 654.00 | 639.00 | 650.00 | 650.00 | 0.78% | 8,200 |
| Jan 13, 2026 | 646.00 | 650.00 | 636.00 | 645.00 | 645.00 | 0.16% | 8,500 |
| Jan 9, 2026 | 630.00 | 646.00 | 630.00 | 644.00 | 644.00 | 1.74% | 7,600 |
| Jan 8, 2026 | 644.00 | 644.00 | 622.00 | 633.00 | 633.00 | -0.47% | 5,200 |
| Jan 7, 2026 | 617.00 | 643.00 | 612.00 | 636.00 | 636.00 | 2.91% | 17,000 |
| Jan 6, 2026 | 612.00 | 621.00 | 612.00 | 618.00 | 618.00 | 1.15% | 6,100 |
| Jan 5, 2026 | 613.00 | 615.00 | 606.00 | 611.00 | 611.00 | - | 17,900 |
| Dec 30, 2025 | 609.00 | 619.00 | 609.00 | 611.00 | 611.00 | 0.16% | 4,500 |
| Dec 29, 2025 | 619.00 | 626.00 | 610.00 | 610.00 | 610.00 | -1.61% | 13,200 |
| Dec 26, 2025 | 630.00 | 636.00 | 620.00 | 620.00 | 620.00 | -0.64% | 15,600 |
| Dec 25, 2025 | 612.00 | 624.00 | 608.00 | 624.00 | 624.00 | 1.30% | 17,400 |
| Dec 24, 2025 | 620.00 | 638.00 | 614.00 | 616.00 | 616.00 | -2.22% | 20,400 |
| Dec 23, 2025 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 1.61% | 12,100 |
| Dec 22, 2025 | 621.00 | 628.00 | 612.00 | 620.00 | 620.00 | -0.80% | 10,200 |
| Dec 19, 2025 | 631.00 | 659.00 | 614.00 | 625.00 | 625.00 | -0.95% | 84,500 |
| Dec 18, 2025 | 634.00 | 634.00 | 631.00 | 631.00 | 631.00 | -0.63% | 2,800 |
| Dec 17, 2025 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | -2.31% | 9,400 |
| Dec 16, 2025 | 645.00 | 656.00 | 642.00 | 650.00 | 650.00 | 0.78% | 5,800 |
| Dec 15, 2025 | 666.00 | 666.00 | 645.00 | 645.00 | 645.00 | -3.59% | 11,800 |
| Dec 12, 2025 | 670.00 | 693.00 | 641.00 | 669.00 | 669.00 | -3.04% | 14,900 |
| Dec 11, 2025 | 624.00 | 699.00 | 624.00 | 690.00 | 690.00 | 10.93% | 61,600 |
| Dec 10, 2025 | 621.00 | 626.00 | 616.00 | 622.00 | 622.00 | 0.32% | 22,300 |
| Dec 9, 2025 | 650.00 | 650.00 | 614.00 | 620.00 | 620.00 | -5.05% | 16,200 |
| Dec 8, 2025 | 659.00 | 659.00 | 645.00 | 653.00 | 653.00 | -3.83% | 6,300 |
| Dec 5, 2025 | 689.00 | 689.00 | 679.00 | 679.00 | 679.00 | -0.59% | 700 |
| Dec 4, 2025 | 680.00 | 683.00 | 672.00 | 683.00 | 683.00 | -1.01% | 6,000 |
| Dec 3, 2025 | 700.00 | 700.00 | 686.00 | 690.00 | 690.00 | -2.13% | 3,700 |
| Dec 2, 2025 | 710.00 | 712.00 | 705.00 | 705.00 | 705.00 | -0.70% | 2,000 |
| Dec 1, 2025 | 738.00 | 738.00 | 710.00 | 710.00 | 710.00 | -4.05% | 2,400 |
| Nov 28, 2025 | 722.00 | 744.00 | 718.00 | 740.00 | 740.00 | 2.78% | 7,400 |
| Nov 27, 2025 | 709.00 | 729.00 | 709.00 | 720.00 | 720.00 | 1.55% | 4,000 |
| Nov 26, 2025 | 717.00 | 724.00 | 691.00 | 709.00 | 709.00 | -1.80% | 14,900 |
| Nov 25, 2025 | 734.00 | 739.00 | 720.00 | 722.00 | 722.00 | -2.30% | 9,800 |
| Nov 21, 2025 | 739.00 | 740.00 | 737.00 | 739.00 | 739.00 | -0.94% | 1,800 |
| Nov 20, 2025 | 748.00 | 750.00 | 740.00 | 746.00 | 746.00 | -0.27% | 5,300 |
| Nov 19, 2025 | 746.00 | 753.00 | 745.00 | 748.00 | 748.00 | -0.66% | 3,300 |
| Nov 18, 2025 | 758.00 | 758.00 | 745.00 | 753.00 | 753.00 | -0.66% | 9,100 |
| Nov 17, 2025 | 765.00 | 765.00 | 754.00 | 758.00 | 758.00 | -0.66% | 3,000 |
| Nov 14, 2025 | 760.00 | 765.00 | 760.00 | 763.00 | 763.00 | -1.17% | 2,100 |
| Nov 13, 2025 | 771.00 | 774.00 | 771.00 | 772.00 | 772.00 | 0.13% | 700 |
| Nov 12, 2025 | 771.00 | 777.00 | 770.00 | 771.00 | 771.00 | - | 9,000 |
| Nov 11, 2025 | 776.00 | 777.00 | 770.00 | 771.00 | 771.00 | -2.03% | 700 |
| Nov 10, 2025 | 768.00 | 797.00 | 767.00 | 787.00 | 787.00 | 2.47% | 4,000 |
| Nov 7, 2025 | 764.00 | 770.00 | 764.00 | 768.00 | 768.00 | - | 1,400 |
| Nov 6, 2025 | 767.00 | 768.00 | 766.00 | 768.00 | 768.00 | 0.39% | 1,100 |
| Nov 5, 2025 | 759.00 | 770.00 | 751.00 | 765.00 | 765.00 | 0.66% | 16,900 |
| Nov 4, 2025 | 792.00 | 792.00 | 748.00 | 760.00 | 760.00 | -4.40% | 5,300 |
| Oct 31, 2025 | 791.00 | 795.00 | 780.00 | 795.00 | 795.00 | - | 8,800 |
| Oct 30, 2025 | 796.00 | 798.00 | 795.00 | 795.00 | 795.00 | -0.13% | 3,100 |
| Oct 29, 2025 | 800.00 | 802.00 | 791.00 | 796.00 | 796.00 | -0.75% | 8,500 |
| Oct 28, 2025 | 804.00 | 809.00 | 802.00 | 802.00 | 802.00 | -0.25% | 1,700 |
| Oct 27, 2025 | 803.00 | 810.00 | 785.00 | 804.00 | 804.00 | -0.50% | 21,500 |
| Oct 24, 2025 | 815.00 | 815.00 | 798.00 | 808.00 | 808.00 | -0.74% | 18,500 |
| Oct 23, 2025 | 806.00 | 814.00 | 805.00 | 814.00 | 814.00 | -0.25% | 2,100 |
| Oct 22, 2025 | 809.00 | 823.00 | 809.00 | 816.00 | 816.00 | 0.62% | 2,600 |
| Oct 21, 2025 | 818.00 | 818.00 | 811.00 | 811.00 | 811.00 | -0.12% | 1,400 |
| Oct 20, 2025 | 815.00 | 819.00 | 811.00 | 812.00 | 812.00 | -0.37% | 2,600 |
| Oct 17, 2025 | 811.00 | 816.00 | 811.00 | 815.00 | 815.00 | 0.25% | 1,800 |
| Oct 16, 2025 | 806.00 | 815.00 | 806.00 | 813.00 | 813.00 | -0.97% | 3,700 |
| Oct 15, 2025 | 802.00 | 830.00 | 802.00 | 821.00 | 821.00 | 2.37% | 6,100 |
| Oct 14, 2025 | 834.00 | 838.00 | 801.00 | 802.00 | 802.00 | -4.75% | 28,400 |
| Oct 10, 2025 | 868.00 | 870.00 | 842.00 | 842.00 | 842.00 | -2.32% | 2,700 |
| Oct 9, 2025 | 874.00 | 874.00 | 861.00 | 862.00 | 862.00 | 0.35% | 4,100 |
| Oct 8, 2025 | 823.00 | 859.00 | 823.00 | 859.00 | 859.00 | 3.49% | 8,700 |