Glc Group,Inc. (TYO:2970)
Japan · Delayed Price · Currency is JPY 1,139.00
+4.00 (0.35%)
May 29, 2026, 3:30 PM JST
Glc Group,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,144.00 | 1,146.00 | 1,135.00 | 1,139.00 | 1,139.00 | 0.35% | 12,700 |
| May 28, 2026 | 1,100.00 | 1,139.00 | 1,100.00 | 1,135.00 | 1,135.00 | 2.44% | 29,600 |
| May 27, 2026 | 1,106.00 | 1,115.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.73% | 16,600 |
| May 26, 2026 | 1,100.00 | 1,103.00 | 1,087.00 | 1,100.00 | 1,100.00 | 1.95% | 7,900 |
| May 25, 2026 | 1,096.00 | 1,108.00 | 1,070.00 | 1,079.00 | 1,079.00 | -0.74% | 16,400 |
| May 22, 2026 | 1,068.00 | 1,087.00 | 1,062.00 | 1,087.00 | 1,087.00 | 2.55% | 11,200 |
| May 21, 2026 | 1,084.00 | 1,084.00 | 1,051.00 | 1,060.00 | 1,060.00 | -0.28% | 29,900 |
| May 20, 2026 | 1,092.00 | 1,092.00 | 1,057.00 | 1,063.00 | 1,063.00 | -1.67% | 24,100 |
| May 19, 2026 | 1,060.00 | 1,095.00 | 1,058.00 | 1,081.00 | 1,081.00 | 2.17% | 24,800 |
| May 18, 2026 | 1,050.00 | 1,077.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.19% | 28,300 |
| May 15, 2026 | 1,086.00 | 1,088.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.40% | 18,100 |
| May 14, 2026 | 1,117.00 | 1,117.00 | 1,075.00 | 1,075.00 | 1,075.00 | -3.33% | 25,800 |
| May 13, 2026 | 1,105.00 | 1,122.00 | 1,105.00 | 1,112.00 | 1,112.00 | 0.82% | 6,500 |
| May 12, 2026 | 1,118.00 | 1,122.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.34% | 13,700 |
| May 11, 2026 | 1,114.00 | 1,121.00 | 1,109.00 | 1,118.00 | 1,118.00 | 0.72% | 8,400 |
| May 8, 2026 | 1,121.00 | 1,121.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.36% | 12,400 |
| May 7, 2026 | 1,110.00 | 1,125.00 | 1,110.00 | 1,114.00 | 1,114.00 | 1.55% | 27,200 |
| May 1, 2026 | 1,096.00 | 1,105.00 | 1,082.00 | 1,097.00 | 1,097.00 | -0.09% | 12,200 |
| Apr 30, 2026 | 1,099.00 | 1,115.00 | 1,096.00 | 1,098.00 | 1,098.00 | 0.46% | 15,600 |
| Apr 28, 2026 | 1,109.00 | 1,109.00 | 1,085.00 | 1,093.00 | 1,093.00 | 1.20% | 13,400 |
| Apr 27, 2026 | 1,118.00 | 1,119.00 | 1,070.00 | 1,080.00 | 1,080.00 | -3.49% | 41,300 |
| Apr 24, 2026 | 1,131.00 | 1,137.00 | 1,119.00 | 1,119.00 | 1,119.00 | -1.24% | 14,400 |
| Apr 23, 2026 | 1,172.00 | 1,172.00 | 1,129.00 | 1,133.00 | 1,133.00 | -4.39% | 37,300 |
| Apr 22, 2026 | 1,199.00 | 1,199.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.42% | 16,900 |
| Apr 21, 2026 | 1,199.00 | 1,209.00 | 1,187.00 | 1,190.00 | 1,190.00 | -0.75% | 18,400 |
| Apr 20, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,199.00 | 1,199.00 | 0.17% | 13,400 |
| Apr 17, 2026 | 1,194.00 | 1,197.00 | 1,180.00 | 1,197.00 | 1,197.00 | 0.25% | 15,200 |
| Apr 16, 2026 | 1,168.00 | 1,197.00 | 1,168.00 | 1,194.00 | 1,194.00 | 2.93% | 20,600 |
| Apr 15, 2026 | 1,166.00 | 1,179.00 | 1,157.00 | 1,160.00 | 1,160.00 | -0.51% | 18,200 |
| Apr 14, 2026 | 1,154.00 | 1,169.00 | 1,151.00 | 1,166.00 | 1,166.00 | 1.04% | 33,900 |
| Apr 13, 2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,154.00 | 1,154.00 | -1.87% | 25,300 |
| Apr 10, 2026 | 1,180.00 | 1,180.00 | 1,158.00 | 1,176.00 | 1,176.00 | 0.34% | 14,900 |
| Apr 9, 2026 | 1,180.00 | 1,186.00 | 1,160.00 | 1,172.00 | 1,172.00 | -0.42% | 19,600 |
| Apr 8, 2026 | 1,166.00 | 1,178.00 | 1,146.00 | 1,177.00 | 1,177.00 | 2.53% | 41,900 |
| Apr 7, 2026 | 1,138.00 | 1,151.00 | 1,124.00 | 1,148.00 | 1,148.00 | 1.32% | 31,200 |
| Apr 6, 2026 | 1,100.00 | 1,143.00 | 1,098.00 | 1,133.00 | 1,133.00 | 4.52% | 44,000 |
| Apr 3, 2026 | 1,091.00 | 1,099.00 | 1,074.00 | 1,084.00 | 1,084.00 | -0.18% | 30,600 |
| Apr 2, 2026 | 1,037.00 | 1,086.00 | 1,037.00 | 1,086.00 | 1,086.00 | 5.85% | 30,100 |
| Apr 1, 2026 | 1,021.00 | 1,034.00 | 1,000.00 | 1,026.00 | 1,026.00 | 1.99% | 67,600 |
| Mar 31, 2026 | 1,018.00 | 1,026.00 | 995.00 | 1,006.00 | 1,006.00 | -1.18% | 74,300 |
| Mar 30, 2026 | 994.00 | 1,025.00 | 986.00 | 1,018.00 | 1,018.00 | 1.70% | 42,100 |
| 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 |