Gltechno Holdings, Inc. (TYO:255A)
Japan · Delayed Price · Currency is JPY 6,200.00
0.00 (0.00%)
At close: Jun 4, 2026
Gltechno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6,200.00 | 6,200.00 | 5,980.00 | 6,170.00 | - | -0.48% | 40,000 |
| 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 |
| May 8, 2026 | 6,000.00 | 6,080.00 | 5,830.00 | 5,930.00 | 5,930.00 | -1.17% | 82,600 |
| May 7, 2026 | 5,770.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 9.09% | 134,300 |
| May 1, 2026 | 5,280.00 | 5,600.00 | 5,240.00 | 5,500.00 | 5,500.00 | 5.97% | 148,700 |
| Apr 30, 2026 | 5,040.00 | 5,240.00 | 4,980.00 | 5,190.00 | 5,190.00 | 2.17% | 89,300 |
| Apr 28, 2026 | 4,990.00 | 5,090.00 | 4,950.00 | 5,080.00 | 5,080.00 | 2.94% | 88,800 |
| Apr 27, 2026 | 5,150.00 | 5,210.00 | 4,935.00 | 4,935.00 | 4,935.00 | -3.24% | 116,300 |
| Apr 24, 2026 | 4,995.00 | 5,180.00 | 4,945.00 | 5,100.00 | 5,100.00 | 3.55% | 126,000 |
| Apr 23, 2026 | 5,410.00 | 5,440.00 | 4,880.00 | 4,925.00 | 4,925.00 | -7.77% | 219,300 |
| Apr 22, 2026 | 4,905.00 | 5,400.00 | 4,865.00 | 5,340.00 | 5,340.00 | 8.54% | 344,000 |
| Apr 21, 2026 | 4,650.00 | 4,980.00 | 4,635.00 | 4,920.00 | 4,920.00 | 6.61% | 210,900 |
| Apr 20, 2026 | 4,410.00 | 4,630.00 | 4,330.00 | 4,615.00 | 4,615.00 | 4.29% | 144,100 |
| Apr 17, 2026 | 4,145.00 | 4,450.00 | 4,145.00 | 4,425.00 | 4,425.00 | 5.99% | 173,400 |
| Apr 16, 2026 | 4,010.00 | 4,180.00 | 3,980.00 | 4,175.00 | 4,175.00 | 2.45% | 111,800 |
| Apr 15, 2026 | 3,970.00 | 4,090.00 | 3,965.00 | 4,075.00 | 4,075.00 | 3.43% | 129,300 |
| Apr 14, 2026 | 3,825.00 | 3,955.00 | 3,825.00 | 3,940.00 | 3,940.00 | 3.55% | 111,000 |
| Apr 13, 2026 | 3,755.00 | 3,840.00 | 3,755.00 | 3,805.00 | 3,805.00 | 0.26% | 56,600 |
| Apr 10, 2026 | 3,740.00 | 3,795.00 | 3,695.00 | 3,795.00 | 3,795.00 | 1.47% | 118,400 |
| Apr 9, 2026 | 3,800.00 | 3,865.00 | 3,735.00 | 3,740.00 | 3,740.00 | -0.53% | 109,300 |
| Apr 8, 2026 | 3,680.00 | 3,825.00 | 3,640.00 | 3,760.00 | 3,760.00 | 6.21% | 192,400 |
| Apr 7, 2026 | 3,575.00 | 3,610.00 | 3,505.00 | 3,540.00 | 3,540.00 | -0.42% | 69,300 |
| Apr 6, 2026 | 3,450.00 | 3,580.00 | 3,435.00 | 3,555.00 | 3,555.00 | 3.04% | 68,700 |
| Apr 3, 2026 | 3,400.00 | 3,480.00 | 3,400.00 | 3,450.00 | 3,450.00 | 2.22% | 54,700 |
| Apr 2, 2026 | 3,330.00 | 3,435.00 | 3,330.00 | 3,375.00 | 3,375.00 | 1.50% | 72,000 |
| Apr 1, 2026 | 3,275.00 | 3,340.00 | 3,260.00 | 3,325.00 | 3,325.00 | 5.56% | 41,400 |
| Mar 31, 2026 | 3,120.00 | 3,210.00 | 3,070.00 | 3,150.00 | 3,150.00 | 0.16% | 40,700 |
| Mar 30, 2026 | 3,070.00 | 3,165.00 | 3,050.00 | 3,145.00 | 3,145.00 | -1.63% | 63,500 |
| Mar 27, 2026 | 3,305.00 | 3,345.00 | 3,260.00 | 3,320.00 | 3,197.00 | -1.63% | 69,600 |
| Mar 26, 2026 | 3,390.00 | 3,420.00 | 3,350.00 | 3,375.00 | 3,249.96 | -0.30% | 28,600 |
| Mar 25, 2026 | 3,335.00 | 3,425.00 | 3,320.00 | 3,385.00 | 3,259.59 | 3.52% | 52,900 |
| Mar 24, 2026 | 3,295.00 | 3,315.00 | 3,230.00 | 3,270.00 | 3,148.85 | 2.51% | 66,800 |
| Mar 23, 2026 | 3,180.00 | 3,250.00 | 3,100.00 | 3,190.00 | 3,071.82 | -3.92% | 135,600 |