Skip to main content
Globeride, Inc. (TYO:7990)
Japan flag Japan · Delayed Price · Currency is JPY
2,084.00
+29.00 (1.41%)
Apr 28, 2026, 3:30 PM JST

Globeride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,048.002,084.002,044.002,084.002,084.001.41%95,100
Apr 27, 20262,046.002,064.002,045.002,055.002,055.00-0.63%60,300
Apr 24, 20262,067.002,077.002,041.002,068.002,068.001.32%79,000
Apr 23, 20262,062.002,062.002,027.002,041.002,041.00-1.02%90,100
Apr 22, 20262,087.002,092.002,061.002,062.002,062.00-1.58%58,600
Apr 21, 20262,127.002,133.002,095.002,095.002,095.00-1.04%59,800
Apr 20, 20262,130.002,130.002,112.002,117.002,117.00-0.05%41,600
Apr 17, 20262,124.002,138.002,117.002,118.002,118.00-0.56%72,400
Apr 16, 20262,140.002,153.002,129.002,130.002,130.00-0.56%60,600
Apr 15, 20262,141.002,172.002,132.002,142.002,142.000.80%75,300
Apr 14, 20262,125.002,141.002,116.002,125.002,125.000.14%73,800
Apr 13, 20262,130.002,134.002,104.002,122.002,122.00-0.28%75,900
Apr 10, 20262,143.002,157.002,117.002,128.002,128.00-0.19%75,100
Apr 9, 20262,170.002,170.002,132.002,132.002,132.00-1.39%61,900
Apr 8, 20262,170.002,171.002,153.002,162.002,162.000.70%74,800
Apr 7, 20262,156.002,173.002,135.002,147.002,147.000.33%60,800
Apr 6, 20262,144.002,153.002,137.002,140.002,140.00-0.28%59,000
Apr 3, 20262,159.002,172.002,142.002,146.002,146.000.52%74,800
Apr 2, 20262,137.002,171.002,121.002,135.002,135.00-0.23%73,700
Apr 1, 20262,119.002,140.002,117.002,140.002,140.002.15%80,300
Mar 31, 20262,085.002,120.002,081.002,095.002,095.000.62%107,400
Mar 30, 20262,054.002,085.002,054.002,082.002,082.00-4.06%158,400
Mar 27, 20262,167.002,185.002,151.002,170.002,125.00-317,200
Mar 26, 20262,170.002,173.002,146.002,170.002,125.00-0.09%159,700
Mar 25, 20262,170.002,174.002,163.002,172.002,126.961.07%113,600
Mar 24, 20262,150.002,150.002,130.002,149.002,104.442.24%96,000
Mar 23, 20262,130.002,130.002,094.002,102.002,058.41-2.28%179,100
Mar 19, 20262,188.002,188.002,147.002,151.002,106.39-2.45%150,300
Mar 18, 20262,194.002,208.002,194.002,205.002,159.270.78%70,300
Mar 17, 20262,212.002,216.002,183.002,188.002,142.63-0.27%92,700
Mar 16, 20262,205.002,216.002,194.002,194.002,148.50-0.36%82,100
Mar 13, 20262,180.002,221.002,180.002,202.002,156.34-0.32%84,700
Mar 12, 20262,234.002,242.002,203.002,209.002,163.19-2.08%82,100
Mar 11, 20262,279.002,279.002,250.002,256.002,209.220.36%61,100
Mar 10, 20262,235.002,262.002,218.002,248.002,201.381.86%87,200
Mar 9, 20262,172.002,207.002,154.002,207.002,161.23-1.30%130,300
Mar 6, 20262,219.002,245.002,203.002,236.002,189.63-0.31%75,000
Mar 5, 20262,240.002,264.002,228.002,243.002,196.491.91%103,300
Mar 4, 20262,203.002,225.002,171.002,201.002,155.36-1.83%136,900
Mar 3, 20262,295.002,297.002,242.002,242.002,195.51-3.36%124,100
Mar 2, 20262,317.002,343.002,290.002,320.002,271.89-1.99%92,200
Feb 27, 20262,347.002,370.002,344.002,367.002,317.911.11%72,200
Feb 26, 20262,345.002,350.002,330.002,341.002,292.450.04%68,600
Feb 25, 20262,347.002,355.002,331.002,340.002,291.47-0.21%69,100
Feb 24, 20262,301.002,354.002,290.002,345.002,296.371.52%89,500
Feb 20, 20262,330.002,332.002,305.002,310.002,262.10-1.62%53,400
Feb 19, 20262,339.002,356.002,314.002,348.002,299.310.38%62,600
Feb 18, 20262,345.002,351.002,327.002,339.002,290.50-0.13%42,000
Feb 17, 20262,372.002,377.002,334.002,342.002,293.43-1.43%47,600
Feb 16, 20262,382.002,408.002,357.002,376.002,326.730.25%81,600
Feb 13, 20262,358.002,404.002,356.002,370.002,320.850.55%110,100
Feb 12, 20262,350.002,357.002,337.002,357.002,308.120.73%75,900
Feb 10, 20262,316.002,340.002,316.002,340.002,291.471.08%56,000
Feb 9, 20262,344.002,345.002,309.002,315.002,266.990.65%49,000
Feb 6, 20262,288.002,302.002,278.002,300.002,252.300.52%53,000
Feb 5, 20262,284.002,303.002,271.002,288.002,240.551.28%62,200
Feb 4, 20262,247.002,271.002,241.002,259.002,212.151.16%64,900
Feb 3, 20262,228.002,238.002,213.002,233.002,186.691.55%63,500
Feb 2, 20262,212.002,229.002,192.002,199.002,153.400.09%58,200
Jan 30, 20262,185.002,202.002,179.002,197.002,151.440.46%55,900
Jan 29, 20262,171.002,187.002,154.002,187.002,141.650.55%61,500
Jan 28, 20262,201.002,202.002,175.002,175.002,129.90-1.41%70,900
Jan 27, 20262,209.002,224.002,200.002,206.002,160.25-0.41%47,800
Jan 26, 20262,220.002,230.002,205.002,215.002,169.07-1.16%94,700
Jan 23, 20262,245.002,258.002,228.002,241.002,194.53-0.04%50,000
Jan 22, 20262,226.002,247.002,224.002,242.002,195.510.99%44,500
Jan 21, 20262,220.002,226.002,207.002,220.002,173.96-0.80%43,900
Jan 20, 20262,261.002,264.002,236.002,238.002,191.59-1.28%55,800
Jan 19, 20262,280.002,280.002,245.002,267.002,219.99-0.35%44,200
Jan 16, 20262,285.002,285.002,266.002,275.002,227.82-0.44%41,700
Jan 15, 20262,241.002,285.002,238.002,285.002,237.622.01%73,100
Jan 14, 20262,215.002,245.002,213.002,240.002,193.550.90%54,800
Jan 13, 20262,232.002,234.002,205.002,220.002,173.960.23%62,500
Jan 9, 20262,202.002,221.002,202.002,215.002,169.070.68%48,000
Jan 8, 20262,220.002,226.002,200.002,200.002,154.38-0.86%57,100
Jan 7, 20262,201.002,231.002,199.002,219.002,172.980.86%81,700
Jan 6, 20262,189.002,210.002,189.002,200.002,154.381.29%45,300
Jan 5, 20262,181.002,190.002,170.002,172.002,126.96-0.09%44,300
Dec 30, 20252,178.002,190.002,170.002,174.002,128.92-0.18%54,000
Dec 29, 20252,167.002,190.002,165.002,178.002,132.830.74%122,300
Dec 26, 20252,150.002,162.002,150.002,162.002,117.170.42%46,100
Dec 25, 20252,131.002,153.002,129.002,153.002,108.351.32%38,100
Dec 24, 20252,143.002,156.002,125.002,125.002,080.93-1.39%62,800
Dec 23, 20252,131.002,156.002,127.002,155.002,110.310.75%41,600
Dec 22, 20252,135.002,143.002,120.002,139.002,094.640.75%91,500
Dec 19, 20252,105.002,130.002,100.002,123.002,078.970.71%70,100
Dec 18, 20252,093.002,113.002,092.002,108.002,064.290.38%60,300
Dec 17, 20252,120.002,120.002,091.002,100.002,056.45-0.94%66,700
Dec 16, 20252,130.002,135.002,115.002,120.002,076.04-0.93%53,100
Dec 15, 20252,103.002,140.002,101.002,140.002,095.622.29%57,200
Dec 12, 20252,081.002,098.002,081.002,092.002,048.620.77%61,000
Dec 11, 20252,109.002,116.002,076.002,076.002,032.95-1.56%99,900
Dec 10, 20252,132.002,132.002,106.002,109.002,065.26-0.38%52,400
Dec 9, 20252,116.002,131.002,100.002,117.002,073.10-2.26%123,300
Dec 8, 20252,158.002,171.002,151.002,166.002,121.081.36%38,100
Dec 5, 20252,148.002,152.002,130.002,137.002,092.68-0.65%43,700
Dec 4, 20252,146.002,157.002,137.002,151.002,106.390.23%64,400
Dec 3, 20252,155.002,161.002,135.002,146.002,101.50-0.37%60,000
Dec 2, 20252,186.002,186.002,147.002,154.002,109.33-1.51%61,200
Dec 1, 20252,230.002,236.002,176.002,187.002,141.65-1.13%65,700