Global-Dining, Inc. (TYO:7625)
Japan
· Delayed Price · Currency is JPY 466.00
-5.00 (-1.06%)
Mar 10, 2026, 3:30 PM JST
Global-Dining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 471.00 | 475.00 | 466.00 | 466.00 | 466.00 | -1.06% | 5,100 |
| Mar 9, 2026 | 468.00 | 476.00 | 466.00 | 471.00 | 471.00 | -2.69% | 8,400 |
| Mar 6, 2026 | 465.00 | 484.00 | 465.00 | 484.00 | 484.00 | 3.20% | 9,700 |
| Mar 5, 2026 | 459.00 | 469.00 | 458.00 | 469.00 | 469.00 | 3.76% | 8,700 |
| Mar 4, 2026 | 463.00 | 465.00 | 451.00 | 452.00 | 452.00 | -2.38% | 23,900 |
| Mar 3, 2026 | 473.00 | 475.00 | 463.00 | 463.00 | 463.00 | -2.11% | 10,100 |
| Mar 2, 2026 | 471.00 | 484.00 | 471.00 | 473.00 | 473.00 | -1.25% | 14,000 |
| Feb 27, 2026 | 480.00 | 480.00 | 468.00 | 479.00 | 479.00 | 2.35% | 10,500 |
| Feb 26, 2026 | 463.00 | 468.00 | 461.00 | 468.00 | 468.00 | 1.74% | 10,600 |
| Feb 25, 2026 | 469.00 | 477.00 | 460.00 | 460.00 | 460.00 | -2.34% | 12,900 |
| Feb 24, 2026 | 481.00 | 485.00 | 463.00 | 471.00 | 471.00 | -5.23% | 51,700 |
| Feb 20, 2026 | 488.00 | 500.00 | 480.00 | 497.00 | 497.00 | 0.20% | 23,900 |
| Feb 19, 2026 | 500.00 | 503.00 | 495.00 | 496.00 | 496.00 | -1.39% | 11,200 |
| Feb 18, 2026 | 516.00 | 516.00 | 501.00 | 503.00 | 503.00 | -1.76% | 16,000 |
| Feb 17, 2026 | 501.00 | 530.00 | 498.00 | 512.00 | 512.00 | -1.73% | 70,900 |
| Feb 16, 2026 | 524.00 | 524.00 | 488.00 | 521.00 | 521.00 | 2.16% | 67,700 |
| Feb 13, 2026 | 510.00 | 510.00 | 471.00 | 510.00 | 510.00 | 16.97% | 145,200 |
| Feb 12, 2026 | 417.00 | 438.00 | 417.00 | 436.00 | 436.00 | 3.81% | 16,700 |
| Feb 10, 2026 | 417.00 | 420.00 | 417.00 | 420.00 | 420.00 | 0.24% | 2,100 |
| Feb 9, 2026 | 418.00 | 420.00 | 417.00 | 419.00 | 419.00 | 0.72% | 1,900 |
| Feb 6, 2026 | 414.00 | 417.00 | 413.00 | 416.00 | 416.00 | -0.24% | 13,600 |
| Feb 5, 2026 | 412.00 | 419.00 | 411.00 | 417.00 | 417.00 | 1.21% | 1,700 |
| Feb 4, 2026 | 416.00 | 418.00 | 412.00 | 412.00 | 412.00 | 0.24% | 8,300 |
| Feb 3, 2026 | 407.00 | 419.00 | 407.00 | 411.00 | 411.00 | 0.24% | 7,500 |
| Feb 2, 2026 | 409.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1.74% | 3,000 |
| Jan 30, 2026 | 404.00 | 409.00 | 402.00 | 403.00 | 403.00 | -0.49% | 16,700 |
| Jan 29, 2026 | 399.00 | 405.00 | 399.00 | 405.00 | 405.00 | 1.25% | 2,600 |
| Jan 28, 2026 | 402.00 | 403.00 | 400.00 | 400.00 | 400.00 | - | 4,000 |
| Jan 27, 2026 | 401.00 | 401.00 | 399.00 | 400.00 | 400.00 | 0.25% | 2,600 |
| Jan 26, 2026 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | -0.50% | 1,300 |
| Jan 23, 2026 | 400.00 | 404.00 | 399.00 | 401.00 | 401.00 | -0.25% | 7,700 |
| Jan 22, 2026 | 402.00 | 405.00 | 397.00 | 402.00 | 402.00 | -0.50% | 7,500 |
| Jan 21, 2026 | 400.00 | 405.00 | 398.00 | 404.00 | 404.00 | 0.50% | 5,100 |
| Jan 20, 2026 | 403.00 | 403.00 | 398.00 | 402.00 | 402.00 | -0.25% | 3,800 |
| Jan 19, 2026 | 405.00 | 406.00 | 399.00 | 403.00 | 403.00 | 0.25% | 4,000 |
| Jan 16, 2026 | 401.00 | 403.00 | 398.00 | 402.00 | 402.00 | -0.25% | 16,700 |
| Jan 15, 2026 | 402.00 | 403.00 | 399.00 | 403.00 | 403.00 | - | 2,000 |
| Jan 14, 2026 | 406.00 | 406.00 | 403.00 | 403.00 | 403.00 | -0.74% | 3,000 |
| Jan 13, 2026 | 401.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.25% | 2,900 |
| Jan 9, 2026 | 397.00 | 403.00 | 397.00 | 401.00 | 401.00 | 0.25% | 12,700 |
| Jan 8, 2026 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 1.01% | 4,200 |
| Jan 7, 2026 | 397.00 | 398.00 | 393.00 | 396.00 | 396.00 | 0.76% | 12,600 |
| Jan 6, 2026 | 403.00 | 404.00 | 390.00 | 393.00 | 393.00 | -0.51% | 5,800 |
| Jan 5, 2026 | 407.00 | 408.00 | 389.00 | 395.00 | 395.00 | -2.47% | 12,200 |
| Dec 30, 2025 | 405.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.49% | 4,500 |
| Dec 29, 2025 | 428.00 | 428.00 | 405.00 | 407.00 | 407.00 | -5.79% | 25,600 |
| Dec 26, 2025 | 430.00 | 432.00 | 426.00 | 432.00 | 427.00 | 0.47% | 80,800 |
| Dec 25, 2025 | 436.00 | 443.00 | 430.00 | 430.00 | 425.02 | -0.23% | 205,100 |
| Dec 24, 2025 | 432.00 | 436.00 | 430.00 | 431.00 | 426.01 | -0.23% | 14,600 |
| Dec 23, 2025 | 430.00 | 433.00 | 428.00 | 432.00 | 427.00 | 0.93% | 9,700 |
| Dec 22, 2025 | 423.00 | 428.00 | 423.00 | 428.00 | 423.05 | 1.42% | 4,300 |
| Dec 19, 2025 | 424.00 | 424.00 | 420.00 | 422.00 | 417.12 | -1.40% | 20,800 |
| Dec 18, 2025 | 415.00 | 428.00 | 415.00 | 428.00 | 423.05 | 2.39% | 2,500 |
| Dec 17, 2025 | 419.00 | 427.00 | 417.00 | 418.00 | 413.16 | 0.72% | 1,900 |
| Dec 16, 2025 | 429.00 | 429.00 | 415.00 | 415.00 | 410.20 | -2.12% | 7,100 |
| Dec 15, 2025 | 415.00 | 424.00 | 415.00 | 424.00 | 419.09 | 2.17% | 4,000 |
| Dec 12, 2025 | 420.00 | 420.00 | 415.00 | 415.00 | 410.20 | -1.19% | 2,300 |
| Dec 11, 2025 | 426.00 | 427.00 | 420.00 | 420.00 | 415.14 | -1.41% | 12,600 |
| Dec 10, 2025 | 434.00 | 434.00 | 426.00 | 426.00 | 421.07 | -1.39% | 1,000 |
| Dec 9, 2025 | 427.00 | 432.00 | 427.00 | 432.00 | 427.00 | 0.47% | 3,300 |
| Dec 8, 2025 | 430.00 | 432.00 | 425.00 | 430.00 | 425.02 | -1.83% | 5,000 |
| Dec 5, 2025 | 430.00 | 438.00 | 430.00 | 438.00 | 432.93 | 1.86% | 2,700 |
| Dec 4, 2025 | 432.00 | 440.00 | 430.00 | 430.00 | 425.02 | - | 16,200 |
| Dec 3, 2025 | 447.00 | 447.00 | 430.00 | 430.00 | 425.02 | -2.27% | 24,900 |
| Dec 2, 2025 | 440.00 | 447.00 | 430.00 | 440.00 | 434.91 | -1.57% | 14,900 |
| Dec 1, 2025 | 443.00 | 447.00 | 433.00 | 447.00 | 441.83 | 2.76% | 17,400 |
| Nov 28, 2025 | 426.00 | 436.00 | 426.00 | 435.00 | 429.97 | 4.32% | 18,400 |
| Nov 27, 2025 | 409.00 | 421.00 | 409.00 | 417.00 | 412.17 | 1.96% | 14,300 |
| Nov 26, 2025 | 403.00 | 411.00 | 399.00 | 409.00 | 404.27 | 3.54% | 33,100 |
| Nov 25, 2025 | 394.00 | 397.00 | 394.00 | 395.00 | 390.43 | - | 11,100 |
| Nov 21, 2025 | 390.00 | 396.00 | 390.00 | 395.00 | 390.43 | 0.77% | 16,800 |
| Nov 20, 2025 | 389.00 | 393.00 | 389.00 | 392.00 | 387.46 | 1.03% | 2,400 |
| Nov 19, 2025 | 389.00 | 389.00 | 388.00 | 388.00 | 383.51 | - | 200 |
| Nov 18, 2025 | 387.00 | 390.00 | 385.00 | 388.00 | 383.51 | - | 3,900 |
| Nov 17, 2025 | 390.00 | 398.00 | 388.00 | 388.00 | 383.51 | - | 13,000 |
| Nov 14, 2025 | 384.00 | 390.00 | 382.00 | 388.00 | 383.51 | 0.26% | 17,700 |
| Nov 13, 2025 | 385.00 | 387.00 | 377.00 | 387.00 | 382.52 | 0.26% | 11,600 |
| Nov 12, 2025 | 379.00 | 386.00 | 379.00 | 386.00 | 381.53 | 1.85% | 2,600 |
| Nov 11, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 374.61 | 0.26% | 200 |
| Nov 10, 2025 | 380.00 | 381.00 | 376.00 | 378.00 | 373.63 | -1.31% | 3,300 |
| Nov 7, 2025 | 386.00 | 388.00 | 380.00 | 383.00 | 378.57 | -0.78% | 8,300 |
| Nov 6, 2025 | 374.00 | 386.00 | 374.00 | 386.00 | 381.53 | 3.49% | 2,900 |
| Nov 5, 2025 | 375.00 | 375.00 | 370.00 | 373.00 | 368.68 | 0.81% | 4,300 |
| Nov 4, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 365.72 | -2.12% | 14,000 |
| Oct 31, 2025 | 377.00 | 379.00 | 376.00 | 378.00 | 373.63 | - | 9,000 |
| Oct 30, 2025 | 374.00 | 379.00 | 374.00 | 378.00 | 373.63 | 0.53% | 1,000 |
| Oct 29, 2025 | 387.00 | 387.00 | 374.00 | 376.00 | 371.65 | -2.84% | 9,600 |
| Oct 28, 2025 | 383.00 | 390.00 | 383.00 | 387.00 | 382.52 | -0.26% | 3,400 |
| Oct 27, 2025 | 391.00 | 391.00 | 385.00 | 388.00 | 383.51 | 0.52% | 5,800 |
| Oct 24, 2025 | 387.00 | 387.00 | 380.00 | 386.00 | 381.53 | -0.26% | 5,500 |
| Oct 23, 2025 | 391.00 | 391.00 | 386.00 | 387.00 | 382.52 | -0.77% | 3,200 |
| Oct 22, 2025 | 382.00 | 390.00 | 382.00 | 390.00 | 385.49 | 1.83% | 5,700 |
| Oct 21, 2025 | 381.00 | 388.00 | 379.00 | 383.00 | 378.57 | 0.52% | 7,400 |
| Oct 20, 2025 | 374.00 | 382.00 | 374.00 | 381.00 | 376.59 | 1.87% | 6,400 |
| Oct 17, 2025 | 381.00 | 383.00 | 374.00 | 374.00 | 369.67 | -1.84% | 4,600 |
| Oct 16, 2025 | 379.00 | 384.00 | 377.00 | 381.00 | 376.59 | 1.06% | 5,200 |
| Oct 15, 2025 | 368.00 | 379.00 | 368.00 | 377.00 | 372.64 | 1.62% | 6,500 |
| Oct 14, 2025 | 371.00 | 375.00 | 369.00 | 371.00 | 366.71 | -0.27% | 8,900 |
| Oct 10, 2025 | 371.00 | 374.00 | 371.00 | 372.00 | 367.69 | -0.80% | 2,200 |
| Oct 9, 2025 | 373.00 | 376.00 | 373.00 | 375.00 | 370.66 | -0.27% | 4,800 |