JPX · 5575 · stock
Globee Inc. (5575) stock price history
Every JPX trading session of Globee Inc. from Jun 14, 2023 to Sep 29, 2026: 804 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5575 adjusted close, 2023 to 2026
- ¥4,000
- All time high, 2023
- ¥1,348
- 52 week high, ¥582.00 low
- 804
- Daily sessions since 2023
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5575 key facts
- Globee Inc. (5575) closed at ¥1,225 on Sep 29, 2026 on JPX.
- 5575's all time high close is ¥4,000, set on Jun 21, 2023; its all time low close is ¥593.00 on Mar 25, 2026.
- 5575's 52 week range is ¥582.00 to ¥1,348.
- 5575 returned +34.0% over the year to Sep 29, 2026.
- Since Jun 14, 2023 5575 returned -49%, -18.3% a year compounded.
- 5575's deepest drawdown was -85.2% from Jun 21, 2023 to Mar 25, 2026.
- DataCedar holds 804 daily sessions of 5575 history from Jun 14, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5575 price chart, 2023 to 2026
5575 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +91.4% |
| 6 months | +104.5% |
| Year to date | +100.5% |
| 1 year | +34.0% |
| 3 years | -34.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 14, 2023 | -48.5% |
| Compound annual growth, 3.3 years | -18.3% |
5575 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,000 on Jun 21, 2023
- All time low close
- ¥593.00 on Mar 25, 2026
- 52 week high
- ¥1,348 on Aug 24, 2026
- 52 week low
- ¥582.00 on Mar 24, 2026
- Deepest drawdown
- -85.2% from Jun 21, 2023 to Mar 25, 2026, not yet recovered
- Best single session
- +21.2% on Jun 21, 2023
- Worst single session
- -25.6% on Aug 5, 2024
- Volatility, 1 year annualised
- 57.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, -27%
- Worst calendar year
- 2025, -31%
5575 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 14, 2023; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥613.00 | ¥1,348 | ¥582.00 | ¥1,225 | +100.5% | 3.1M | 179 |
| 2025 | ¥918.00 | ¥1,200 | ¥608.00 | ¥611.00 | -31.2% | 3.1M | 243 |
| 2024 | ¥1,201 | ¥1,704 | ¥800.00 | ¥888.00 | -26.9% | 5.8M | 245 |
| 2023 | ¥2,666 | ¥4,495 | ¥1,096 | ¥1,215 | n/a | 41.5M | 137 |
5575 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,225 | +6.5% |
| August 2026 | ¥1,150 | +16.0% |
| July 2026 | ¥991.00 | +49.0% |
| June 2026 | ¥665.00 | -0.7% |
| May 2026 | ¥670.00 | -8.1% |
| April 2026 | ¥729.00 | +21.3% |
| March 2026 | ¥601.00 | -4.5% |
| February 2026 | ¥629.00 | -7.1% |
| January 2026 | ¥677.00 | +10.8% |
| December 2025 | ¥611.00 | -17.4% |
| November 2025 | ¥740.00 | -6.9% |
| October 2025 | ¥795.00 | -13.1% |
About the 5575 data
Daily bars. 804 sessions from Jun 14, 2023 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5575/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5575 share price history
