Gltechno Holdings, Inc. (TYO:255A)
Japan · Delayed Price · Currency is JPY 5,440.00
+180.00 (3.42%)
At close: Jul 21, 2026
Gltechno Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5,390.00 | 5,390.00 | 5,030.00 | 5,260.00 | 5,260.00 | -6.90% | 180,100 |
| Jul 16, 2026 | 5,800.00 | 5,850.00 | 5,590.00 | 5,650.00 | 5,650.00 | -6.15% | 68,100 |
| Jul 15, 2026 | 5,890.00 | 6,050.00 | 5,820.00 | 6,020.00 | 6,020.00 | 2.56% | 48,200 |
| Jul 14, 2026 | 5,770.00 | 5,990.00 | 5,690.00 | 5,870.00 | 5,870.00 | -1.01% | 78,000 |
| Jul 13, 2026 | 6,090.00 | 6,140.00 | 5,840.00 | 5,930.00 | 5,930.00 | -4.20% | 79,100 |
| Jul 10, 2026 | 6,010.00 | 6,300.00 | 5,950.00 | 6,190.00 | 6,190.00 | 6.54% | 74,600 |
| Jul 9, 2026 | 5,950.00 | 6,150.00 | 5,520.00 | 5,810.00 | 5,810.00 | -2.19% | 100,200 |
| Jul 8, 2026 | 6,150.00 | 6,220.00 | 5,900.00 | 5,940.00 | 5,940.00 | -6.01% | 56,800 |
| Jul 7, 2026 | 6,210.00 | 6,600.00 | 6,060.00 | 6,320.00 | 6,320.00 | -1.25% | 99,900 |
| Jul 6, 2026 | 6,240.00 | 6,510.00 | 6,210.00 | 6,400.00 | 6,400.00 | -0.62% | 54,100 |
| Jul 3, 2026 | 5,880.00 | 6,500.00 | 5,700.00 | 6,440.00 | 6,440.00 | -0.31% | 122,000 |
| Jul 2, 2026 | 6,380.00 | 6,900.00 | 6,230.00 | 6,460.00 | 6,460.00 | -0.31% | 190,900 |
| Jul 1, 2026 | 6,070.00 | 6,630.00 | 6,030.00 | 6,480.00 | 6,480.00 | 8.54% | 155,300 |
| Jun 30, 2026 | 6,070.00 | 6,330.00 | 5,950.00 | 5,970.00 | 5,970.00 | - | 70,900 |
| Jun 29, 2026 | 5,850.00 | 6,000.00 | 5,610.00 | 5,970.00 | 5,970.00 | 0.84% | 48,400 |
| Jun 26, 2026 | 6,130.00 | 6,130.00 | 5,760.00 | 5,920.00 | 5,920.00 | -4.98% | 96,800 |
| Jun 25, 2026 | 6,280.00 | 6,350.00 | 6,150.00 | 6,230.00 | 6,230.00 | 4.18% | 112,900 |
| Jun 24, 2026 | 6,190.00 | 6,270.00 | 5,900.00 | 5,980.00 | 5,980.00 | -3.39% | 58,900 |
| Jun 23, 2026 | 6,600.00 | 6,780.00 | 6,140.00 | 6,190.00 | 6,190.00 | -4.77% | 114,800 |
| Jun 22, 2026 | 6,030.00 | 6,560.00 | 6,030.00 | 6,500.00 | 6,500.00 | 8.33% | 101,800 |
| Jun 19, 2026 | 6,200.00 | 6,220.00 | 5,930.00 | 6,000.00 | 6,000.00 | -2.44% | 53,000 |
| Jun 18, 2026 | 6,100.00 | 6,300.00 | 6,090.00 | 6,150.00 | 6,150.00 | 0.82% | 54,800 |
| Jun 17, 2026 | 5,920.00 | 6,210.00 | 5,910.00 | 6,100.00 | 6,100.00 | 1.84% | 70,300 |
| Jun 16, 2026 | 6,160.00 | 6,280.00 | 5,980.00 | 5,990.00 | 5,990.00 | -2.76% | 61,900 |
| Jun 15, 2026 | 6,060.00 | 6,400.00 | 5,820.00 | 6,160.00 | 6,160.00 | 1.65% | 139,300 |
| Jun 12, 2026 | 5,480.00 | 6,080.00 | 5,440.00 | 6,060.00 | 6,060.00 | 12.64% | 150,600 |
| Jun 11, 2026 | 5,260.00 | 5,450.00 | 5,100.00 | 5,380.00 | 5,380.00 | -1.47% | 106,600 |
| Jun 10, 2026 | 5,570.00 | 5,610.00 | 5,340.00 | 5,460.00 | 5,460.00 | -2.85% | 122,400 |
| Jun 9, 2026 | 5,740.00 | 5,800.00 | 5,380.00 | 5,620.00 | 5,620.00 | -0.35% | 126,700 |
| Jun 8, 2026 | 5,670.00 | 5,790.00 | 5,440.00 | 5,640.00 | 5,640.00 | -5.53% | 216,500 |
| Jun 5, 2026 | 6,000.00 | 6,100.00 | 5,740.00 | 5,970.00 | 5,970.00 | -3.71% | 101,500 |
| Jun 4, 2026 | 6,100.00 | 6,260.00 | 5,900.00 | 6,200.00 | 6,200.00 | - | 112,100 |
| Jun 3, 2026 | 6,570.00 | 6,840.00 | 6,110.00 | 6,200.00 | 6,200.00 | -7.05% | 137,200 |
| Jun 2, 2026 | 6,800.00 | 6,810.00 | 6,400.00 | 6,670.00 | 6,670.00 | -3.33% | 58,700 |
| Jun 1, 2026 | 6,780.00 | 7,100.00 | 6,770.00 | 6,900.00 | 6,900.00 | 2.22% | 107,400 |
| May 29, 2026 | 6,710.00 | 7,140.00 | 6,680.00 | 6,750.00 | 6,750.00 | 1.66% | 131,700 |
| May 28, 2026 | 6,520.00 | 6,680.00 | 6,280.00 | 6,640.00 | 6,640.00 | 0.30% | 82,900 |
| May 27, 2026 | 6,660.00 | 6,660.00 | 6,500.00 | 6,620.00 | 6,620.00 | 0.91% | 52,800 |
| May 26, 2026 | 6,690.00 | 6,800.00 | 6,550.00 | 6,560.00 | 6,560.00 | -2.81% | 53,000 |
| May 25, 2026 | 6,600.00 | 6,830.00 | 6,300.00 | 6,750.00 | 6,750.00 | 3.05% | 136,800 |
| May 22, 2026 | 6,760.00 | 6,880.00 | 6,480.00 | 6,550.00 | 6,550.00 | 2.99% | 148,900 |
| May 21, 2026 | 6,170.00 | 6,490.00 | 5,970.00 | 6,360.00 | 6,360.00 | 8.35% | 180,000 |
| May 20, 2026 | 5,810.00 | 5,930.00 | 5,640.00 | 5,870.00 | 5,870.00 | - | 82,500 |
| May 19, 2026 | 6,040.00 | 6,170.00 | 5,780.00 | 5,870.00 | 5,870.00 | -3.93% | 77,700 |
| May 18, 2026 | 5,910.00 | 6,200.00 | 5,910.00 | 6,110.00 | 6,110.00 | 5.16% | 102,100 |
| May 15, 2026 | 6,150.00 | 6,280.00 | 5,760.00 | 5,810.00 | 5,810.00 | -4.60% | 106,300 |
| May 14, 2026 | 6,750.00 | 6,760.00 | 6,020.00 | 6,090.00 | 6,090.00 | -4.40% | 247,300 |
| May 13, 2026 | 5,430.00 | 6,370.00 | 5,390.00 | 6,370.00 | 6,370.00 | 15.19% | 245,300 |
| May 12, 2026 | 5,940.00 | 6,030.00 | 5,440.00 | 5,530.00 | 5,530.00 | -1.95% | 146,900 |
| May 11, 2026 | 6,130.00 | 6,240.00 | 5,600.00 | 5,640.00 | 5,640.00 | -4.89% | 214,300 |