Glc Group,Inc. (TYO:2970)
Japan · Delayed Price · Currency is JPY 1,179.00
+9.00 (0.77%)
Mar 6, 2026, 10:03 AM JST
Glc Group,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,140.00 | 1,182.00 | 1,140.00 | 1,181.00 | - | 4.24% | 12,000 |
| Mar 4, 2026 | 1,139.00 | 1,166.00 | 1,111.00 | 1,133.00 | 1,133.00 | -2.75% | 47,100 |
| Mar 3, 2026 | 1,206.00 | 1,210.00 | 1,131.00 | 1,165.00 | 1,165.00 | -3.40% | 92,300 |
| Mar 2, 2026 | 1,218.00 | 1,218.00 | 1,195.00 | 1,206.00 | 1,206.00 | -0.90% | 33,000 |
| Feb 27, 2026 | 1,222.00 | 1,231.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.98% | 24,100 |
| Feb 26, 2026 | 1,212.00 | 1,233.00 | 1,212.00 | 1,229.00 | 1,229.00 | 1.82% | 31,500 |
| Feb 25, 2026 | 1,212.00 | 1,220.00 | 1,206.00 | 1,207.00 | 1,207.00 | 0.50% | 30,900 |
| Feb 24, 2026 | 1,241.00 | 1,241.00 | 1,183.00 | 1,201.00 | 1,201.00 | -2.36% | 72,100 |
| Feb 20, 2026 | 1,231.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.33% | 35,300 |
| Feb 19, 2026 | 1,247.00 | 1,247.00 | 1,222.00 | 1,226.00 | 1,226.00 | -0.41% | 40,900 |
| Feb 18, 2026 | 1,250.00 | 1,260.00 | 1,226.00 | 1,231.00 | 1,231.00 | -1.44% | 91,600 |
| Feb 17, 2026 | 1,259.00 | 1,274.00 | 1,206.00 | 1,249.00 | 1,249.00 | 22.57% | 309,600 |
| Feb 16, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 17.26% | 13,600 |
| Feb 13, 2026 | 855.00 | 905.00 | 854.00 | 869.00 | 869.00 | 3.45% | 35,300 |
| Feb 12, 2026 | 832.00 | 855.00 | 816.00 | 840.00 | 840.00 | 0.96% | 13,800 |
| Feb 10, 2026 | 805.00 | 850.00 | 805.00 | 832.00 | 832.00 | 2.97% | 15,800 |
| Feb 9, 2026 | 805.00 | 819.00 | 805.00 | 808.00 | 808.00 | 0.75% | 2,100 |
| Feb 6, 2026 | 800.00 | 803.00 | 792.00 | 802.00 | 802.00 | 0.38% | 2,000 |
| Feb 5, 2026 | 793.00 | 807.00 | 790.00 | 799.00 | 799.00 | 0.50% | 3,200 |
| Feb 4, 2026 | 821.00 | 821.00 | 793.00 | 795.00 | 795.00 | -3.05% | 3,700 |
| Feb 3, 2026 | 810.00 | 820.00 | 783.00 | 820.00 | 820.00 | 1.74% | 6,600 |
| Feb 2, 2026 | 842.00 | 842.00 | 805.00 | 806.00 | 806.00 | -2.54% | 4,700 |
| Jan 30, 2026 | 798.00 | 827.00 | 798.00 | 827.00 | 827.00 | 2.35% | 12,000 |
| Jan 29, 2026 | 803.00 | 820.00 | 803.00 | 808.00 | 808.00 | 1.89% | 2,800 |
| Jan 28, 2026 | 796.00 | 797.00 | 785.00 | 793.00 | 793.00 | -1.73% | 6,200 |
| Jan 27, 2026 | 808.00 | 814.00 | 795.00 | 807.00 | 807.00 | -0.25% | 8,200 |
| Jan 26, 2026 | 810.00 | 815.00 | 805.00 | 809.00 | 809.00 | -1.58% | 11,000 |
| Jan 23, 2026 | 825.00 | 837.00 | 820.00 | 822.00 | 822.00 | -0.36% | 5,700 |
| 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 |