TipRanks
Go Ultimate55% OFF

Globe-Ing, Inc. (277A) Historical Prices

JP:277A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,083.002,143.002,024.002,050.002,050.00-0.92%216,9001.39
Oct 29, 20262,161.002,174.002,038.002,069.002,069.00-3.77%303,2001.98
Oct 28, 20262,187.002,190.002,115.002,150.002,150.00+2.19%255,1001.69
Oct 27, 20262,096.002,138.002,062.002,104.002,104.00+0.29%195,5001.31
Oct 26, 20262,140.002,154.002,053.002,098.002,098.00+0.38%373,3002.52
Oct 23, 20261,931.002,090.001,913.002,090.002,090.00+8.97%436,0002.98
Oct 22, 20261,888.001,983.001,884.001,918.001,918.00+1.59%296,2002.05
Oct 21, 20261,886.001,942.001,841.001,888.001,888.00+0.43%136,5000.93
Oct 20, 20261,947.001,953.001,829.001,880.001,880.00-1.42%217,8001.44
Oct 19, 20261,883.001,949.001,861.001,907.001,907.00+3.47%411,2002.70
Oct 16, 20261,616.001,920.001,616.001,843.001,843.00+8.67%747,7005.08
Oct 15, 20261,677.001,746.001,654.001,696.001,696.00-5.04%374,6002.65
Oct 14, 20261,820.001,820.001,774.001,786.001,786.00-2.51%147,0000.96
Oct 13, 20261,897.001,912.001,816.001,832.001,832.00-4.18%165,2000.95
Oct 12, 20261,912.001,912.001,812.001,912.001,912.00+0.00%00.00
Oct 09, 20261,812.001,912.001,812.001,912.001,912.00+4.25%214,7001.17
Oct 08, 20261,850.001,868.001,809.001,834.001,834.00-2.08%86,1000.47
Oct 07, 20261,864.001,888.001,848.001,873.001,873.00-0.53%55,3000.30
Oct 06, 20261,864.001,943.001,864.001,883.001,883.00+1.56%134,7000.72
Oct 05, 20261,820.001,857.001,811.001,854.001,854.00+0.93%68,7000.37
Oct 02, 20261,880.001,905.001,833.001,837.001,837.00-0.49%122,0000.65
Oct 01, 20261,848.001,862.001,813.001,846.001,846.00-0.11%73,9000.39
Sep 30, 20261,858.001,866.001,807.001,848.001,848.00+0.33%99,6000.53
Sep 29, 20261,856.001,872.001,817.001,842.001,842.00-1.81%93,8000.49
Sep 28, 20261,901.001,901.001,871.001,876.001,876.00+0.21%80,9000.42
Sep 25, 20261,890.001,890.001,856.001,872.001,872.00-1.47%77,9000.40
Sep 24, 20261,852.001,914.001,852.001,900.001,900.00+2.98%82,9000.42
Sep 23, 20261,850.001,856.001,818.001,845.001,845.00+0.00%00.00
Sep 22, 20261,850.001,856.001,818.001,845.001,845.00+0.00%00.00
Sep 21, 20261,850.001,856.001,818.001,845.001,845.00+0.00%00.00
Sep 18, 20261,850.001,856.001,818.001,845.001,845.00-0.32%64,2000.32
Sep 17, 20261,822.001,854.001,813.001,851.001,851.00+2.15%80,9000.40
Sep 16, 20261,838.001,846.001,794.001,812.001,812.00-2.53%91,0000.44
Sep 15, 20261,863.001,879.001,829.001,859.001,859.00+0.65%89,5000.43
Sep 14, 20261,765.001,850.001,735.001,847.001,847.00+3.18%147,0000.70
Sep 11, 20261,813.001,827.001,786.001,790.001,790.00-2.29%143,6000.68
Sep 10, 20261,838.001,855.001,816.001,832.001,832.00-1.13%120,2000.57
Sep 09, 20261,900.001,901.001,839.001,853.001,853.00-2.83%114,4000.54
Sep 08, 20261,880.001,943.001,880.001,907.001,907.00+0.32%147,6000.69
Sep 07, 20261,843.001,915.001,830.001,901.001,901.00+2.70%156,2000.73
Sep 04, 20261,832.001,887.001,828.001,851.001,851.00+2.10%100,5000.47
Sep 03, 20261,853.001,868.001,808.001,813.001,813.00-1.36%102,6000.48
Sep 02, 20261,843.001,870.001,825.001,838.001,838.00-3.62%161,7000.75
Sep 01, 20261,944.001,963.001,901.001,907.001,907.00-2.36%121,8000.56
Aug 31, 20261,931.001,965.001,901.001,953.001,953.00+0.31%144,0000.66
Aug 28, 20261,957.002,012.001,942.001,947.001,947.00+1.30%218,2001.00
Aug 27, 20261,896.001,963.001,883.001,922.001,922.00+5.84%265,2001.23
Aug 26, 20261,841.001,841.001,792.001,816.001,816.00-2.05%136,8000.63
Aug 25, 20261,855.001,886.001,833.001,854.001,854.00+0.16%105,1000.46
Aug 24, 20261,876.001,887.001,816.001,851.001,851.00+0.27%172,2000.76