Glc Group,Inc. (TYO:2970)
Japan · Delayed Price · Currency is JPY 822.00
-3.00 (-0.36%)
Jan 23, 2026, 3:30 PM JST
Glc Group,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 828.00 | 828.00 | 820.00 | 825.00 | 825.00 | -0.36% | 3,100 |
| Jan 21, 2026 | 828.00 | 828.00 | 818.00 | 828.00 | 828.00 | 0.12% | 3,200 |
| Jan 20, 2026 | 838.00 | 839.00 | 827.00 | 827.00 | 827.00 | -0.60% | 1,100 |
| Jan 19, 2026 | 826.00 | 832.00 | 822.00 | 832.00 | 832.00 | 0.60% | 2,700 |
| Jan 16, 2026 | 838.00 | 838.00 | 822.00 | 827.00 | 827.00 | -0.84% | 10,500 |
| Jan 15, 2026 | 825.00 | 834.00 | 825.00 | 834.00 | 834.00 | 0.85% | 1,700 |
| Jan 14, 2026 | 838.00 | 839.00 | 827.00 | 827.00 | 827.00 | -0.48% | 6,500 |
| Jan 13, 2026 | 842.00 | 846.00 | 830.00 | 831.00 | 831.00 | -0.12% | 5,800 |
| Jan 9, 2026 | 845.00 | 850.00 | 830.00 | 832.00 | 832.00 | -0.48% | 8,300 |
| Jan 8, 2026 | 839.00 | 839.00 | 836.00 | 836.00 | 836.00 | -0.71% | 600 |
| Jan 7, 2026 | 835.00 | 842.00 | 830.00 | 842.00 | 842.00 | 0.60% | 6,000 |
| Jan 6, 2026 | 804.00 | 847.00 | 804.00 | 837.00 | 837.00 | 2.20% | 9,800 |
| Jan 5, 2026 | 851.00 | 852.00 | 811.00 | 819.00 | 819.00 | -2.15% | 15,400 |
| Dec 30, 2025 | 856.00 | 856.00 | 833.00 | 837.00 | 837.00 | -2.22% | 21,600 |
| Dec 29, 2025 | 872.00 | 880.00 | 856.00 | 856.00 | 856.00 | -0.12% | 4,700 |
| Dec 26, 2025 | 860.00 | 866.00 | 857.00 | 857.00 | 857.00 | -0.35% | 3,300 |
| Dec 25, 2025 | 863.00 | 868.00 | 860.00 | 860.00 | 860.00 | -0.35% | 6,900 |
| Dec 24, 2025 | 870.00 | 870.00 | 862.00 | 863.00 | 863.00 | 0.12% | 5,500 |
| Dec 23, 2025 | 865.00 | 883.00 | 861.00 | 862.00 | 862.00 | 0.12% | 9,700 |
| Dec 22, 2025 | 899.00 | 899.00 | 858.00 | 861.00 | 861.00 | -2.71% | 9,400 |
| Dec 19, 2025 | 894.00 | 894.00 | 876.00 | 885.00 | 885.00 | -1.01% | 15,600 |
| Dec 18, 2025 | 843.00 | 979.00 | 843.00 | 894.00 | 894.00 | 7.19% | 63,200 |
| Dec 17, 2025 | 830.00 | 847.00 | 820.00 | 834.00 | 834.00 | 0.24% | 47,300 |
| Dec 16, 2025 | 851.00 | 851.00 | 825.00 | 832.00 | 832.00 | -2.12% | 33,600 |
| Dec 15, 2025 | 828.00 | 850.00 | 824.00 | 850.00 | 850.00 | 1.43% | 6,100 |
| Dec 12, 2025 | 841.00 | 850.00 | 820.00 | 838.00 | 838.00 | 0.72% | 36,900 |
| Dec 11, 2025 | 866.00 | 870.00 | 823.00 | 832.00 | 832.00 | -3.93% | 19,300 |
| Dec 10, 2025 | 877.00 | 888.00 | 865.00 | 866.00 | 866.00 | -1.25% | 6,400 |
| Dec 9, 2025 | 900.00 | 900.00 | 876.00 | 877.00 | 877.00 | -1.24% | 6,500 |
| Dec 8, 2025 | 879.00 | 895.00 | 879.00 | 888.00 | 888.00 | -0.67% | 3,900 |
| Dec 5, 2025 | 862.00 | 895.00 | 853.00 | 894.00 | 894.00 | 3.71% | 41,900 |
| Dec 4, 2025 | 870.00 | 872.00 | 850.00 | 862.00 | 862.00 | -1.49% | 61,200 |
| Dec 3, 2025 | 902.00 | 916.00 | 872.00 | 875.00 | 875.00 | -3.53% | 14,400 |
| Dec 2, 2025 | 900.00 | 915.00 | 889.00 | 907.00 | 907.00 | 1.68% | 39,000 |
| Dec 1, 2025 | 901.00 | 902.00 | 892.00 | 892.00 | 892.00 | -1.33% | 31,600 |
| Nov 28, 2025 | 920.00 | 920.00 | 898.00 | 904.00 | 904.00 | -1.53% | 8,400 |
| Nov 27, 2025 | 910.00 | 918.00 | 895.00 | 918.00 | 918.00 | 2.11% | 22,800 |
| Nov 26, 2025 | 909.00 | 914.00 | 899.00 | 899.00 | 899.00 | -1.10% | 5,900 |
| Nov 25, 2025 | 927.00 | 930.00 | 893.00 | 909.00 | 909.00 | -2.15% | 16,500 |
| Nov 21, 2025 | 934.00 | 960.00 | 926.00 | 929.00 | 929.00 | -3.63% | 13,700 |
| Nov 20, 2025 | 935.00 | 972.00 | 935.00 | 964.00 | 964.00 | 3.43% | 14,600 |
| Nov 19, 2025 | 894.00 | 934.00 | 893.00 | 932.00 | 932.00 | 3.79% | 16,600 |
| Nov 18, 2025 | 936.00 | 936.00 | 889.00 | 898.00 | 898.00 | -4.06% | 35,500 |
| Nov 17, 2025 | 986.00 | 986.00 | 912.00 | 936.00 | 936.00 | -4.20% | 36,700 |
| Nov 14, 2025 | 1,030.00 | 1,030.00 | 971.00 | 977.00 | 977.00 | -5.33% | 59,800 |
| Nov 13, 2025 | 1,027.00 | 1,048.00 | 1,015.00 | 1,032.00 | 1,032.00 | 1.18% | 28,100 |
| Nov 12, 2025 | 1,074.00 | 1,087.00 | 1,002.00 | 1,020.00 | 1,020.00 | -7.61% | 47,100 |
| Nov 11, 2025 | 1,181.00 | 1,190.00 | 1,044.00 | 1,104.00 | 1,104.00 | -8.76% | 115,800 |
| Nov 10, 2025 | 1,180.00 | 1,242.00 | 1,180.00 | 1,210.00 | 1,210.00 | 3.51% | 43,400 |
| Nov 7, 2025 | 1,208.00 | 1,208.00 | 1,150.00 | 1,169.00 | 1,169.00 | -3.39% | 12,700 |