Glc Group,Inc. (TYO:2970)
Japan · Delayed Price · Currency is JPY 1,101.00
+6.00 (0.55%)
Nov 10, 2026, 3:30 PM JST
Glc Group,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,095.00 | 1,113.00 | 1,095.00 | 1,101.00 | 1,101.00 | 0.55% | 6,600 |
| Nov 9, 2026 | 1,052.00 | 1,095.00 | 1,052.00 | 1,095.00 | 1,095.00 | 3.30% | 12,400 |
| Nov 6, 2026 | 1,087.00 | 1,089.00 | 1,000.00 | 1,060.00 | 1,060.00 | -7.34% | 56,400 |
| Nov 5, 2026 | 1,142.00 | 1,164.00 | 1,142.00 | 1,144.00 | 1,144.00 | 1.78% | 9,900 |
| Nov 4, 2026 | 1,130.00 | 1,140.00 | 1,110.00 | 1,124.00 | 1,124.00 | -0.53% | 8,200 |
| Nov 2, 2026 | 1,099.00 | 1,139.00 | 1,093.00 | 1,130.00 | 1,130.00 | 3.76% | 9,400 |
| Oct 30, 2026 | 1,052.00 | 1,157.00 | 1,052.00 | 1,089.00 | 1,089.00 | 2.83% | 16,200 |
| Oct 29, 2026 | 1,163.00 | 1,169.00 | 1,000.00 | 1,059.00 | 1,059.00 | -9.87% | 46,900 |
| Oct 28, 2026 | 1,159.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.38% | 7,800 |
| Oct 27, 2026 | 1,170.00 | 1,177.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.09% | 5,200 |
| Oct 26, 2026 | 1,147.00 | 1,170.00 | 1,147.00 | 1,160.00 | 1,160.00 | 2.20% | 7,400 |
| Oct 23, 2026 | 1,125.00 | 1,148.00 | 1,122.00 | 1,135.00 | 1,135.00 | -0.79% | 6,800 |
| Oct 22, 2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,144.00 | 1,144.00 | -3.46% | 10,900 |
| Oct 21, 2026 | 1,170.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 2.78% | 12,500 |
| Oct 20, 2026 | 1,171.00 | 1,178.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.54% | 3,900 |
| Oct 19, 2026 | 1,149.00 | 1,175.00 | 1,149.00 | 1,171.00 | 1,171.00 | 1.39% | 7,200 |
| Oct 16, 2026 | 1,138.00 | 1,156.00 | 1,137.00 | 1,155.00 | 1,155.00 | 1.49% | 3,100 |
| Oct 15, 2026 | 1,145.00 | 1,147.00 | 1,123.00 | 1,138.00 | 1,138.00 | -1.04% | 7,900 |
| Oct 14, 2026 | 1,169.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 8,800 |
| Oct 13, 2026 | 1,155.00 | 1,181.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.44% | 4,900 |
| Oct 9, 2026 | 1,162.00 | 1,189.00 | 1,152.00 | 1,177.00 | 1,177.00 | 3.43% | 9,900 |
| Oct 8, 2026 | 1,150.00 | 1,160.00 | 1,130.00 | 1,138.00 | 1,138.00 | -2.49% | 8,200 |
| Oct 7, 2026 | 1,170.00 | 1,174.00 | 1,160.00 | 1,167.00 | 1,167.00 | 0.09% | 5,300 |
| Oct 6, 2026 | 1,143.00 | 1,174.00 | 1,143.00 | 1,166.00 | 1,166.00 | 1.13% | 6,000 |
| Oct 5, 2026 | 1,193.00 | 1,193.00 | 1,140.00 | 1,153.00 | 1,153.00 | -3.35% | 11,500 |
| Oct 2, 2026 | 1,185.00 | 1,196.00 | 1,181.00 | 1,193.00 | 1,193.00 | 1.27% | 8,200 |
| Oct 1, 2026 | 1,180.00 | 1,186.00 | 1,166.00 | 1,178.00 | 1,178.00 | 0.26% | 5,600 |
| Sep 30, 2026 | 1,150.00 | 1,177.00 | 1,150.00 | 1,175.00 | 1,175.00 | 2.17% | 11,400 |
| Sep 29, 2026 | 1,134.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,150.00 | 2.31% | 7,800 |
| Sep 28, 2026 | 1,134.00 | 1,136.00 | 1,123.00 | 1,124.00 | 1,124.00 | -0.97% | 4,400 |
| Sep 25, 2026 | 1,115.00 | 1,135.00 | 1,101.00 | 1,135.00 | 1,135.00 | 1.34% | 5,200 |
| Sep 24, 2026 | 1,123.00 | 1,125.00 | 1,106.00 | 1,120.00 | 1,120.00 | 0.45% | 7,600 |
| Sep 18, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 7,300 |
| Sep 17, 2026 | 1,099.00 | 1,104.00 | 1,093.00 | 1,100.00 | 1,100.00 | - | 2,700 |
| Sep 16, 2026 | 1,095.00 | 1,100.00 | 1,094.00 | 1,100.00 | 1,100.00 | 1.38% | 4,200 |
| Sep 15, 2026 | 1,098.00 | 1,099.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 2,000 |
| Sep 14, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1.66% | 3,800 |
| Sep 11, 2026 | 1,089.00 | 1,090.00 | 1,080.00 | 1,082.00 | 1,082.00 | -0.64% | 4,700 |
| Sep 10, 2026 | 1,095.00 | 1,098.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.55% | 4,400 |
| Sep 9, 2026 | 1,099.00 | 1,099.00 | 1,082.00 | 1,095.00 | 1,095.00 | -0.36% | 3,700 |
| Sep 8, 2026 | 1,085.00 | 1,100.00 | 1,080.00 | 1,099.00 | 1,099.00 | 1.29% | 5,700 |
| Sep 7, 2026 | 1,075.00 | 1,089.00 | 1,075.00 | 1,085.00 | 1,085.00 | 1.31% | 12,000 |
| Sep 4, 2026 | 1,076.00 | 1,093.00 | 1,066.00 | 1,071.00 | 1,071.00 | -0.37% | 5,300 |
| Sep 3, 2026 | 1,090.00 | 1,109.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 15,300 |
| Sep 2, 2026 | 1,070.00 | 1,090.00 | 1,069.00 | 1,090.00 | 1,090.00 | 0.74% | 4,900 |
| Sep 1, 2026 | 1,077.00 | 1,083.00 | 1,074.00 | 1,082.00 | 1,082.00 | 0.56% | 3,200 |
| Aug 31, 2026 | 1,059.00 | 1,076.00 | 1,056.00 | 1,076.00 | 1,076.00 | 1.80% | 3,500 |
| Aug 28, 2026 | 1,054.00 | 1,065.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.38% | 2,500 |
| Aug 27, 2026 | 1,060.00 | 1,079.00 | 1,053.00 | 1,061.00 | 1,061.00 | -0.47% | 3,700 |
| Aug 26, 2026 | 1,065.00 | 1,094.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.76% | 3,300 |