Glc Group,Inc. (TYO:2970)
Japan · Delayed Price · Currency is JPY 1,001.00
-1.00 (-0.10%)
Mar 27, 2026, 3:30 PM JST
Glc Group,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 998.00 | 1,016.00 | 998.00 | 1,001.00 | 1,001.00 | - | 58,500 |
| Mar 26, 2026 | 1,010.00 | 1,015.00 | 998.00 | 1,001.00 | 1,001.00 | 0.10% | 32,800 |
| Mar 25, 2026 | 1,027.00 | 1,028.00 | 985.00 | 1,000.00 | 1,000.00 | -1.96% | 91,500 |
| Mar 24, 2026 | 1,015.00 | 1,043.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1.19% | 25,100 |
| Mar 23, 2026 | 1,029.00 | 1,029.00 | 998.00 | 1,008.00 | 1,008.00 | -3.26% | 36,400 |
| Mar 19, 2026 | 1,036.00 | 1,064.00 | 1,035.00 | 1,042.00 | 1,042.00 | -1.61% | 36,600 |
| Mar 18, 2026 | 1,012.00 | 1,068.00 | 1,011.00 | 1,059.00 | 1,059.00 | 5.37% | 52,900 |
| Mar 17, 2026 | 1,022.00 | 1,030.00 | 998.00 | 1,005.00 | 1,005.00 | -1.76% | 61,500 |
| Mar 16, 2026 | 1,062.00 | 1,062.00 | 1,000.00 | 1,023.00 | 1,023.00 | -0.87% | 126,000 |
| Mar 13, 2026 | 1,060.00 | 1,079.00 | 975.00 | 1,032.00 | 1,032.00 | -3.10% | 157,200 |
| Mar 12, 2026 | 1,102.00 | 1,110.00 | 1,040.00 | 1,065.00 | 1,065.00 | -4.74% | 83,400 |
| Mar 11, 2026 | 1,175.00 | 1,175.00 | 1,092.00 | 1,118.00 | 1,118.00 | -5.25% | 70,400 |
| Mar 10, 2026 | 1,176.00 | 1,183.00 | 1,168.00 | 1,180.00 | 1,180.00 | 0.85% | 16,500 |
| Mar 9, 2026 | 1,170.00 | 1,186.00 | 1,150.00 | 1,170.00 | 1,170.00 | -1.60% | 22,200 |
| Mar 6, 2026 | 1,189.00 | 1,190.00 | 1,176.00 | 1,189.00 | 1,189.00 | 1.62% | 22,800 |
| Mar 5, 2026 | 1,140.00 | 1,182.00 | 1,140.00 | 1,170.00 | 1,170.00 | 3.27% | 16,800 |
| 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 |