Globalway, Inc. (3936.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 09:55AM JST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 18,000 |
| Jun 27, 2024 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 35,700 |
| Jun 26, 2024 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 74,600 |
| Jun 25, 2024 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | 21,100 |
| Jun 24, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 39,500 |
| Jun 21, 2024 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | 71,700 |
| Jun 20, 2024 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 76,500 |
| Jun 19, 2024 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 62,400 |
| Jun 18, 2024 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 84,300 |
| Jun 17, 2024 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 97,300 |
| Jun 14, 2024 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 159,400 |
| Jun 13, 2024 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 47,700 |
| Jun 12, 2024 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 45,100 |
| Jun 11, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 50,400 |
| Jun 10, 2024 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 55,700 |
| Jun 07, 2024 | 133.00 | 136.00 | 131.00 | 135.00 | 135.00 | 91,400 |
| Jun 06, 2024 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | 173,500 |
| Jun 05, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 62,800 |
| Jun 04, 2024 | 140.00 | 145.00 | 136.00 | 139.00 | 139.00 | 342,400 |
| Jun 03, 2024 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | 119,900 |
| May 31, 2024 | 140.00 | 142.00 | 135.00 | 139.00 | 139.00 | 103,300 |
| May 30, 2024 | 140.00 | 143.00 | 119.00 | 141.00 | 141.00 | 396,700 |
| May 29, 2024 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 185,600 |
| May 28, 2024 | 146.00 | 149.00 | 144.00 | 144.00 | 144.00 | 79,500 |
| May 27, 2024 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 88,600 |
| May 24, 2024 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 176,100 |
| May 23, 2024 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 51,900 |
| May 22, 2024 | 151.00 | 152.00 | 146.00 | 146.00 | 146.00 | 95,400 |
| May 21, 2024 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 94,500 |
| May 20, 2024 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 125,400 |
| May 17, 2024 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 54,500 |
| May 16, 2024 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 69,300 |
| May 15, 2024 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | 125,200 |
| May 14, 2024 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 42,800 |
| May 13, 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 62,600 |
| May 10, 2024 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | 13,600 |
| May 09, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 15,100 |
| May 08, 2024 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 50,600 |
| May 07, 2024 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 84,400 |
| May 02, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 37,200 |
| May 01, 2024 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 89,700 |
| Apr 30, 2024 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 118,700 |
| Apr 26, 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 56,500 |
| Apr 25, 2024 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 111,400 |
| Apr 24, 2024 | 144.00 | 148.00 | 142.00 | 144.00 | 144.00 | 364,600 |
| Apr 23, 2024 | 142.00 | 177.00 | 141.00 | 141.00 | 141.00 | 4,516,700 |
| Apr 22, 2024 | 142.00 | 144.00 | 142.00 | 142.00 | 142.00 | 47,700 |
| Apr 19, 2024 | 143.00 | 147.00 | 140.00 | 142.00 | 142.00 | 248,600 |
| Apr 18, 2024 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 65,700 |
| Apr 17, 2024 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 69,800 |
| Apr 16, 2024 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 265,200 |
| Apr 15, 2024 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 30,800 |
| Apr 12, 2024 | 145.00 | 153.00 | 145.00 | 145.00 | 145.00 | 139,500 |
| Apr 11, 2024 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 91,800 |
| Apr 10, 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 35,100 |
| Apr 09, 2024 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 71,200 |
| Apr 08, 2024 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 62,300 |
| Apr 05, 2024 | 142.00 | 149.00 | 141.00 | 146.00 | 146.00 | 153,400 |
| Apr 04, 2024 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 69,500 |
| Apr 03, 2024 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 56,200 |
| Apr 02, 2024 | 150.00 | 151.00 | 146.00 | 146.00 | 146.00 | 136,100 |
| Apr 01, 2024 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 108,400 |
| Mar 29, 2024 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 82,900 |
| Mar 28, 2024 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | 158,800 |
| Mar 27, 2024 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 96,300 |
| Mar 26, 2024 | 158.00 | 159.00 | 152.00 | 153.00 | 153.00 | 281,300 |
| Mar 25, 2024 | 157.00 | 162.00 | 154.00 | 157.00 | 157.00 | 349,300 |
| Mar 22, 2024 | 162.00 | 185.00 | 156.00 | 157.00 | 157.00 | 2,437,100 |
| Mar 21, 2024 | 159.00 | 162.00 | 158.00 | 158.00 | 158.00 | 72,300 |
| Mar 19, 2024 | 154.00 | 161.00 | 152.00 | 157.00 | 157.00 | 266,500 |
| Mar 18, 2024 | 158.00 | 162.00 | 157.00 | 158.00 | 158.00 | 108,200 |
| Mar 15, 2024 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 132,500 |
| Mar 14, 2024 | 156.00 | 157.00 | 152.00 | 155.00 | 155.00 | 70,700 |
| Mar 13, 2024 | 157.00 | 159.00 | 152.00 | 154.00 | 154.00 | 135,400 |
| Mar 12, 2024 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | 192,500 |
| Mar 11, 2024 | 161.00 | 163.00 | 156.00 | 156.00 | 156.00 | 194,200 |
| Mar 08, 2024 | 167.00 | 175.00 | 162.00 | 163.00 | 163.00 | 367,000 |
| Mar 07, 2024 | 170.00 | 175.00 | 166.00 | 168.00 | 168.00 | 335,200 |
| Mar 06, 2024 | 167.00 | 175.00 | 163.00 | 170.00 | 170.00 | 439,800 |
| Mar 05, 2024 | 162.00 | 167.00 | 159.00 | 167.00 | 167.00 | 181,000 |
| Mar 04, 2024 | 155.00 | 167.00 | 155.00 | 165.00 | 165.00 | 352,100 |
| Mar 01, 2024 | 162.00 | 164.00 | 154.00 | 155.00 | 155.00 | 254,100 |
| Feb 29, 2024 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | 216,100 |
| Feb 28, 2024 | 159.00 | 168.00 | 157.00 | 165.00 | 165.00 | 292,200 |
| Feb 27, 2024 | 158.00 | 162.00 | 156.00 | 160.00 | 160.00 | 235,000 |
| Feb 26, 2024 | 151.00 | 159.00 | 151.00 | 157.00 | 157.00 | 211,000 |
| Feb 22, 2024 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | 323,500 |
| Feb 21, 2024 | 165.00 | 167.00 | 155.00 | 155.00 | 155.00 | 429,500 |
| Feb 20, 2024 | 157.00 | 167.00 | 154.00 | 163.00 | 163.00 | 940,200 |
| Feb 19, 2024 | 147.00 | 185.00 | 147.00 | 160.00 | 160.00 | 5,297,300 |
| Feb 16, 2024 | 140.00 | 149.00 | 140.00 | 146.00 | 146.00 | 245,300 |
| Feb 15, 2024 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 178,900 |
| Feb 14, 2024 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | 165,200 |
| Feb 13, 2024 | 149.00 | 150.00 | 144.00 | 147.00 | 147.00 | 229,600 |
| Feb 09, 2024 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 216,900 |
| Feb 08, 2024 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 278,300 |
| Feb 07, 2024 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 139,300 |
| Feb 06, 2024 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 82,500 |
| Feb 05, 2024 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 93,200 |
| Feb 02, 2024 | 145.00 | 147.00 | 144.00 | 147.00 | 147.00 | 123,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.