Globeride, Inc. - 7990.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,330	2,327	2,327	2,339	2,305	23,700
November 06, 2025	2,347	2,330	2,330	2,348	2,330	32,000
November 05, 2025	2,363	2,332	2,332	2,366	2,304	39,800
November 04, 2025	2,338	2,363	2,363	2,388	2,331	45,800
October 31, 2025	2,341	2,334	2,334	2,341	2,306	40,300
October 30, 2025	2,300	2,329	2,329	2,340	2,292	78,600
October 29, 2025	2,410	2,342	2,342	2,410	2,338	81,500
October 28, 2025	2,478	2,417	2,417	2,483	2,417	48,900
October 27, 2025	2,500	2,502	2,502	2,505	2,484	35,600
October 24, 2025	2,480	2,475	2,475	2,504	2,474	34,800
October 23, 2025	2,445	2,477	2,477	2,477	2,430	47,600
October 22, 2025	2,414	2,445	2,445	2,445	2,401	73,500
October 21, 2025	2,425	2,395	2,395	2,435	2,395	50,500
October 20, 2025	2,400	2,419	2,419	2,421	2,400	39,700
October 17, 2025	2,380	2,398	2,398	2,398	2,364	29,400
October 16, 2025	2,376	2,387	2,387	2,390	2,358	32,600
October 15, 2025	2,360	2,378	2,378	2,380	2,352	35,900
October 14, 2025	2,351	2,352	2,352	2,384	2,338	50,100
October 10, 2025	2,385	2,390	2,390	2,393	2,369	60,100
October 09, 2025	2,395	2,415	2,415	2,419	2,372	58,100
October 08, 2025	2,386	2,360	2,360	2,407	2,360	34,000
October 07, 2025	2,401	2,406	2,406	2,423	2,395	30,100
October 06, 2025	2,400	2,396	2,396	2,406	2,374	52,100
October 03, 2025	2,340	2,356	2,356	2,365	2,339	49,200
October 02, 2025	2,302	2,330	2,330	2,341	2,301	48,500
October 01, 2025	2,404	2,305	2,305	2,404	2,301	111,400
September 30, 2025	2,433	2,436	2,436	2,451	2,424	67,700
September 29, 2025	2,439	2,433	2,433	2,448	2,414	52,500
September 26, 2025	2,447	2,473	2,473	2,484	2,427	81,700
September 25, 2025	2,398	2,441	2,441	2,456	2,395	78,300
September 24, 2025	2,380	2,381	2,381	2,388	2,367	48,900
September 22, 2025	2,400	2,386	2,386	2,402	2,386	47,200
September 19, 2025	2,422	2,408	2,408	2,431	2,395	65,800
September 18, 2025	2,422	2,406	2,406	2,422	2,402	38,600
September 17, 2025	2,422	2,400	2,400	2,424	2,398	51,400
September 16, 2025	2,430	2,446	2,446	2,451	2,408	51,400
September 12, 2025	2,429	2,408	2,408	2,431	2,405	68,800
September 11, 2025	2,418	2,424	2,424	2,425	2,405	68,800
September 10, 2025	2,419	2,419	2,419	2,439	2,414	44,600
September 09, 2025	2,430	2,418	2,418	2,445	2,410	50,300
September 08, 2025	2,438	2,422	2,422	2,453	2,405	43,600
September 05, 2025	2,402	2,426	2,426	2,430	2,402	54,600
September 04, 2025	2,374	2,401	2,401	2,405	2,374	56,400
September 03, 2025	2,378	2,374	2,374	2,388	2,358	50,500
September 02, 2025	2,387	2,371	2,371	2,397	2,367	54,900
September 01, 2025	2,376	2,372	2,372	2,387	2,360	34,600
August 29, 2025	2,371	2,369	2,369	2,388	2,352	66,900
August 28, 2025	2,334	2,352	2,352	2,354	2,325	43,900
August 27, 2025	2,363	2,335	2,335	2,363	2,330	51,300
August 26, 2025	2,372	2,363	2,363	2,378	2,354	69,900
August 25, 2025	2,360	2,348	2,348	2,377	2,331	57,000
August 22, 2025	2,320	2,344	2,344	2,352	2,320	50,700
August 21, 2025	2,321	2,317	2,317	2,341	2,306	40,400
August 20, 2025	2,306	2,321	2,321	2,334	2,291	58,700
August 19, 2025	2,326	2,315	2,315	2,326	2,305	38,900
August 18, 2025	2,302	2,330	2,330	2,350	2,286	92,200
August 15, 2025	2,316	2,302	2,302	2,316	2,261	58,500
August 14, 2025	2,345	2,318	2,318	2,354	2,318	60,700
August 13, 2025	2,301	2,332	2,332	2,344	2,296	93,500
August 12, 2025	2,319	2,279	2,279	2,320	2,240	138,000

Globeride, Inc. (7990.T) JPX