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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,360	2,332	2,332	2,382	2,305	97,300
August 07, 2025	2,355	2,359	2,359	2,376	2,347	64,800
August 06, 2025	2,341	2,358	2,358	2,365	2,322	64,400
August 05, 2025	2,307	2,331	2,331	2,347	2,302	61,400
August 04, 2025	2,265	2,305	2,305	2,316	2,259	74,100
August 01, 2025	2,260	2,294	2,294	2,297	2,259	43,400
July 31, 2025	2,265	2,264	2,264	2,295	2,259	52,900
July 30, 2025	2,269	2,249	2,249	2,273	2,235	49,800
July 29, 2025	2,270	2,269	2,269	2,272	2,253	31,200
July 28, 2025	2,284	2,290	2,290	2,307	2,260	70,100
July 25, 2025	2,239	2,273	2,273	2,295	2,239	97,100
July 24, 2025	2,223	2,242	2,242	2,245	2,222	60,900
July 23, 2025	2,191	2,230	2,230	2,240	2,176	83,900
July 22, 2025	2,200	2,181	2,181	2,227	2,181	67,600
July 18, 2025	2,213	2,181	2,181	2,214	2,180	26,000
July 17, 2025	2,178	2,213	2,213	2,213	2,178	35,600
July 16, 2025	2,210	2,190	2,190	2,213	2,190	37,000
July 15, 2025	2,168	2,214	2,214	2,214	2,160	46,600
July 14, 2025	2,200	2,199	2,199	2,213	2,194	57,300
July 11, 2025	2,159	2,202	2,202	2,205	2,159	71,000
July 10, 2025	2,157	2,155	2,155	2,160	2,145	55,200
July 09, 2025	2,161	2,156	2,156	2,175	2,156	42,600
July 08, 2025	2,155	2,160	2,160	2,164	2,151	27,900
July 07, 2025	2,163	2,154	2,154	2,163	2,141	38,700
July 04, 2025	2,154	2,163	2,163	2,164	2,150	39,800
July 03, 2025	2,120	2,149	2,149	2,156	2,120	50,300
July 02, 2025	2,100	2,120	2,120	2,131	2,090	30,000
July 01, 2025	2,113	2,104	2,104	2,121	2,104	24,000
June 30, 2025	2,107	2,115	2,115	2,134	2,107	43,200
June 27, 2025	2,085	2,104	2,104	2,106	2,085	36,400
June 26, 2025	2,061	2,083	2,083	2,083	2,060	32,400
June 25, 2025	2,053	2,075	2,075	2,076	2,050	36,200
June 24, 2025	2,072	2,059	2,059	2,084	2,059	42,000
June 23, 2025	2,082	2,052	2,052	2,082	2,040	51,300
June 20, 2025	2,050	2,080	2,080	2,093	2,044	109,500
June 19, 2025	2,028	2,063	2,063	2,063	2,024	47,200
June 18, 2025	2,021	2,031	2,031	2,038	2,021	28,300
June 17, 2025	2,030	2,031	2,031	2,042	2,026	25,700
June 16, 2025	2,061	2,039	2,039	2,075	2,035	32,200
June 13, 2025	2,084	2,059	2,059	2,090	2,054	50,400

Globeride, Inc. (7990.T) JPX