Skip to main content
Globeride, Inc. (TYO:7990)
Japan flag Japan · Delayed Price · Currency is JPY
2,207.00
-29.00 (-1.30%)
At close: Mar 9, 2026

Globeride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,172.002,207.002,154.002,207.002,207.00-1.30%130,300
Mar 6, 20262,219.002,245.002,203.002,236.002,236.00-0.31%75,000
Mar 5, 20262,240.002,264.002,228.002,243.002,243.001.91%103,300
Mar 4, 20262,203.002,225.002,171.002,201.002,201.00-1.83%136,900
Mar 3, 20262,295.002,297.002,242.002,242.002,242.00-3.36%124,100
Mar 2, 20262,317.002,343.002,290.002,320.002,320.00-1.99%92,200
Feb 27, 20262,347.002,370.002,344.002,367.002,367.001.11%72,200
Feb 26, 20262,345.002,350.002,330.002,341.002,341.000.04%68,600
Feb 25, 20262,347.002,355.002,331.002,340.002,340.00-0.21%69,100
Feb 24, 20262,301.002,354.002,290.002,345.002,345.001.52%89,500
Feb 20, 20262,330.002,332.002,305.002,310.002,310.00-1.62%53,400
Feb 19, 20262,339.002,356.002,314.002,348.002,348.000.38%62,600
Feb 18, 20262,345.002,351.002,327.002,339.002,339.00-0.13%42,000
Feb 17, 20262,372.002,377.002,334.002,342.002,342.00-1.43%47,600
Feb 16, 20262,382.002,408.002,357.002,376.002,376.000.25%81,600
Feb 13, 20262,358.002,404.002,356.002,370.002,370.000.55%110,100
Feb 12, 20262,350.002,357.002,337.002,357.002,357.000.73%75,900
Feb 10, 20262,316.002,340.002,316.002,340.002,340.001.08%56,000
Feb 9, 20262,344.002,345.002,309.002,315.002,315.000.65%49,000
Feb 6, 20262,288.002,302.002,278.002,300.002,300.000.52%53,000
Feb 5, 20262,284.002,303.002,271.002,288.002,288.001.28%62,200
Feb 4, 20262,247.002,271.002,241.002,259.002,259.001.16%64,900
Feb 3, 20262,228.002,238.002,213.002,233.002,233.001.55%63,500
Feb 2, 20262,212.002,229.002,192.002,199.002,199.000.09%58,200
Jan 30, 20262,185.002,202.002,179.002,197.002,197.000.46%55,900
Jan 29, 20262,171.002,187.002,154.002,187.002,187.000.55%61,500
Jan 28, 20262,201.002,202.002,175.002,175.002,175.00-1.41%70,900
Jan 27, 20262,209.002,224.002,200.002,206.002,206.00-0.41%47,800
Jan 26, 20262,220.002,230.002,205.002,215.002,215.00-1.16%94,700
Jan 23, 20262,245.002,258.002,228.002,241.002,241.00-0.04%50,000
Jan 22, 20262,226.002,247.002,224.002,242.002,242.000.99%44,500
Jan 21, 20262,220.002,226.002,207.002,220.002,220.00-0.80%43,900
Jan 20, 20262,261.002,264.002,236.002,238.002,238.00-1.28%55,800
Jan 19, 20262,280.002,280.002,245.002,267.002,267.00-0.35%44,200
Jan 16, 20262,285.002,285.002,266.002,275.002,275.00-0.44%41,700
Jan 15, 20262,241.002,285.002,238.002,285.002,285.002.01%73,100
Jan 14, 20262,215.002,245.002,213.002,240.002,240.000.90%54,800
Jan 13, 20262,232.002,234.002,205.002,220.002,220.000.23%62,500
Jan 9, 20262,202.002,221.002,202.002,215.002,215.000.68%48,000
Jan 8, 20262,220.002,226.002,200.002,200.002,200.00-0.86%57,100
Jan 7, 20262,201.002,231.002,199.002,219.002,219.000.86%81,700
Jan 6, 20262,189.002,210.002,189.002,200.002,200.001.29%45,300
Jan 5, 20262,181.002,190.002,170.002,172.002,172.00-0.09%44,300
Dec 30, 20252,178.002,190.002,170.002,174.002,174.00-0.18%54,000
Dec 29, 20252,167.002,190.002,165.002,178.002,178.000.74%122,300
Dec 26, 20252,150.002,162.002,150.002,162.002,162.000.42%46,100
Dec 25, 20252,131.002,153.002,129.002,153.002,153.001.32%38,100
Dec 24, 20252,143.002,156.002,125.002,125.002,125.00-1.39%62,800
Dec 23, 20252,131.002,156.002,127.002,155.002,155.000.75%41,600
Dec 22, 20252,135.002,143.002,120.002,139.002,139.000.75%91,500
Dec 19, 20252,105.002,130.002,100.002,123.002,123.000.71%70,100
Dec 18, 20252,093.002,113.002,092.002,108.002,108.000.38%60,300
Dec 17, 20252,120.002,120.002,091.002,100.002,100.00-0.94%66,700
Dec 16, 20252,130.002,135.002,115.002,120.002,120.00-0.93%53,100
Dec 15, 20252,103.002,140.002,101.002,140.002,140.002.29%57,200
Dec 12, 20252,081.002,098.002,081.002,092.002,092.000.77%61,000
Dec 11, 20252,109.002,116.002,076.002,076.002,076.00-1.56%99,900
Dec 10, 20252,132.002,132.002,106.002,109.002,109.00-0.38%52,400
Dec 9, 20252,116.002,131.002,100.002,117.002,117.00-2.26%123,300
Dec 8, 20252,158.002,171.002,151.002,166.002,166.001.36%38,100
Dec 5, 20252,148.002,152.002,130.002,137.002,137.00-0.65%43,700
Dec 4, 20252,146.002,157.002,137.002,151.002,151.000.23%64,400
Dec 3, 20252,155.002,161.002,135.002,146.002,146.00-0.37%60,000
Dec 2, 20252,186.002,186.002,147.002,154.002,154.00-1.51%61,200
Dec 1, 20252,230.002,236.002,176.002,187.002,187.00-1.13%65,700
Nov 28, 20252,180.002,219.002,175.002,212.002,212.001.56%80,100
Nov 27, 20252,181.002,192.002,162.002,178.002,178.000.09%68,800
Nov 26, 20252,152.002,176.002,152.002,176.002,176.001.21%55,500
Nov 25, 20252,153.002,160.002,136.002,150.002,150.000.84%76,000
Nov 21, 20252,115.002,141.002,112.002,132.002,132.000.71%72,500
Nov 20, 20252,125.002,138.002,115.002,117.002,117.000.14%41,100
Nov 19, 20252,112.002,134.002,107.002,114.002,114.00-0.47%45,900
Nov 18, 20252,145.002,150.002,108.002,124.002,124.00-0.89%51,400
Nov 17, 20252,177.002,183.002,136.002,143.002,143.00-1.34%55,100
Nov 14, 20252,175.002,195.002,164.002,172.002,172.00-1.09%66,000
Nov 13, 20252,186.002,200.002,175.002,196.002,196.000.46%49,600
Nov 12, 20252,133.002,191.002,131.002,186.002,186.002.73%96,600
Nov 11, 20252,108.002,200.002,100.002,128.002,128.00-7.80%259,400
Nov 10, 20252,328.002,333.002,299.002,308.002,308.00-0.82%67,200
Nov 7, 20252,330.002,339.002,305.002,327.002,327.00-0.13%23,700
Nov 6, 20252,347.002,348.002,330.002,330.002,330.00-0.09%32,000
Nov 5, 20252,363.002,366.002,304.002,332.002,332.00-1.31%39,800
Nov 4, 20252,338.002,388.002,331.002,363.002,363.001.24%45,800
Oct 31, 20252,341.002,341.002,306.002,334.002,334.000.21%40,300
Oct 30, 20252,300.002,340.002,292.002,329.002,329.00-0.56%78,600
Oct 29, 20252,410.002,410.002,338.002,342.002,342.00-3.10%81,500
Oct 28, 20252,478.002,483.002,417.002,417.002,417.00-3.40%48,900
Oct 27, 20252,500.002,505.002,484.002,502.002,502.001.09%35,600
Oct 24, 20252,480.002,504.002,474.002,475.002,475.00-0.08%34,800
Oct 23, 20252,445.002,477.002,430.002,477.002,477.001.31%47,600
Oct 22, 20252,414.002,445.002,401.002,445.002,445.002.09%73,500
Oct 21, 20252,425.002,435.002,395.002,395.002,395.00-0.99%50,500
Oct 20, 20252,400.002,421.002,400.002,419.002,419.000.88%39,700
Oct 17, 20252,380.002,398.002,364.002,398.002,398.000.46%29,400
Oct 16, 20252,376.002,390.002,358.002,387.002,387.000.38%32,600
Oct 15, 20252,360.002,380.002,352.002,378.002,378.001.11%35,900
Oct 14, 20252,351.002,384.002,338.002,352.002,352.00-1.59%50,100
Oct 10, 20252,385.002,393.002,369.002,390.002,390.00-1.04%60,100
Oct 9, 20252,395.002,419.002,372.002,415.002,415.002.33%58,100
Oct 8, 20252,386.002,407.002,360.002,360.002,360.00-1.91%34,000