Glc Group,Inc. (TYO:2970)
Japan · Delayed Price · Currency is JPY 972.00
-2.00 (-0.21%)
Aug 6, 2026, 11:30 AM JST
Glc Group,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 978.00 | 984.00 | 977.00 | 977.00 | - | 0.31% | 18,800 |
| Aug 5, 2026 | 970.00 | 978.00 | 960.00 | 974.00 | 974.00 | 0.52% | 17,700 |
| Aug 4, 2026 | 958.00 | 969.00 | 958.00 | 969.00 | 969.00 | 0.73% | 3,000 |
| Aug 3, 2026 | 958.00 | 969.00 | 955.00 | 962.00 | 962.00 | -0.62% | 9,300 |
| Jul 31, 2026 | 954.00 | 969.00 | 954.00 | 968.00 | 968.00 | 2.43% | 7,400 |
| Jul 30, 2026 | 951.00 | 958.00 | 945.00 | 945.00 | 945.00 | -0.63% | 6,600 |
| Jul 29, 2026 | 950.00 | 959.00 | 950.00 | 951.00 | 951.00 | 0.11% | 7,500 |
| Jul 28, 2026 | 955.00 | 958.00 | 946.00 | 950.00 | 950.00 | -0.21% | 9,400 |
| Jul 27, 2026 | 927.00 | 957.00 | 927.00 | 952.00 | 952.00 | 3.03% | 19,100 |
| Jul 24, 2026 | 944.00 | 944.00 | 921.00 | 924.00 | 924.00 | -2.12% | 12,900 |
| Jul 23, 2026 | 940.00 | 944.00 | 933.00 | 944.00 | 944.00 | 0.43% | 6,200 |
| Jul 22, 2026 | 942.00 | 948.00 | 939.00 | 940.00 | 940.00 | - | 9,700 |
| Jul 21, 2026 | 925.00 | 940.00 | 920.00 | 940.00 | 940.00 | 2.51% | 11,500 |
| Jul 17, 2026 | 944.00 | 947.00 | 908.00 | 917.00 | 917.00 | -2.86% | 63,200 |
| Jul 16, 2026 | 963.00 | 968.00 | 943.00 | 944.00 | 944.00 | -1.87% | 14,100 |
| Jul 15, 2026 | 950.00 | 962.00 | 945.00 | 962.00 | 962.00 | 1.48% | 15,300 |
| Jul 14, 2026 | 935.00 | 955.00 | 932.00 | 948.00 | 948.00 | 1.61% | 17,500 |
| Jul 13, 2026 | 939.00 | 939.00 | 933.00 | 933.00 | 933.00 | -0.21% | 9,600 |
| Jul 10, 2026 | 942.00 | 943.00 | 935.00 | 935.00 | 935.00 | -0.53% | 9,800 |
| Jul 9, 2026 | 945.00 | 949.00 | 938.00 | 940.00 | 940.00 | - | 14,500 |
| Jul 8, 2026 | 940.00 | 947.00 | 933.00 | 940.00 | 940.00 | -1.05% | 35,100 |
| Jul 7, 2026 | 927.00 | 957.00 | 923.00 | 950.00 | 950.00 | 2.48% | 60,700 |
| Jul 6, 2026 | 950.00 | 957.00 | 925.00 | 927.00 | 927.00 | -2.32% | 66,900 |
| Jul 3, 2026 | 929.00 | 949.00 | 926.00 | 949.00 | 949.00 | 3.15% | 43,400 |
| Jul 2, 2026 | 919.00 | 926.00 | 895.00 | 920.00 | 920.00 | 1.43% | 76,800 |
| Jul 1, 2026 | 979.00 | 979.00 | 901.00 | 907.00 | 907.00 | -7.45% | 176,300 |
| Jun 30, 2026 | 991.00 | 996.00 | 980.00 | 980.00 | 980.00 | -0.91% | 33,800 |
| Jun 29, 2026 | 993.00 | 1,020.00 | 986.00 | 989.00 | 989.00 | -13.47% | 101,000 |
| Jun 26, 2026 | 1,161.00 | 1,168.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.47% | 75,700 |
| Jun 25, 2026 | 1,163.00 | 1,169.00 | 1,156.00 | 1,160.00 | 1,160.00 | - | 33,400 |
| Jun 24, 2026 | 1,159.00 | 1,169.00 | 1,156.00 | 1,160.00 | 1,160.00 | 0.09% | 27,200 |
| Jun 23, 2026 | 1,155.00 | 1,169.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.87% | 24,300 |
| Jun 22, 2026 | 1,162.00 | 1,167.00 | 1,143.00 | 1,149.00 | 1,149.00 | 1.50% | 26,700 |
| Jun 19, 2026 | 1,153.00 | 1,153.00 | 1,128.00 | 1,132.00 | 1,132.00 | -1.65% | 26,300 |
| Jun 18, 2026 | 1,150.00 | 1,165.00 | 1,145.00 | 1,151.00 | 1,151.00 | 0.09% | 16,000 |
| Jun 17, 2026 | 1,143.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.35% | 14,800 |
| Jun 16, 2026 | 1,170.00 | 1,170.00 | 1,141.00 | 1,146.00 | 1,146.00 | -1.80% | 24,100 |
| Jun 15, 2026 | 1,199.00 | 1,199.00 | 1,159.00 | 1,167.00 | 1,167.00 | -1.85% | 24,200 |
| Jun 12, 2026 | 1,190.00 | 1,197.00 | 1,180.00 | 1,189.00 | 1,189.00 | 0.59% | 20,400 |
| Jun 11, 2026 | 1,160.00 | 1,185.00 | 1,160.00 | 1,182.00 | 1,182.00 | 2.16% | 21,700 |
| Jun 10, 2026 | 1,171.00 | 1,171.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.34% | 21,400 |
| Jun 9, 2026 | 1,160.00 | 1,179.00 | 1,160.00 | 1,161.00 | 1,161.00 | 0.78% | 15,400 |
| Jun 8, 2026 | 1,136.00 | 1,159.00 | 1,136.00 | 1,152.00 | 1,152.00 | 1.41% | 17,500 |
| Jun 5, 2026 | 1,140.00 | 1,148.00 | 1,130.00 | 1,136.00 | 1,136.00 | - | 9,000 |
| Jun 4, 2026 | 1,128.00 | 1,145.00 | 1,123.00 | 1,136.00 | 1,136.00 | 2.90% | 25,700 |
| Jun 3, 2026 | 1,113.00 | 1,113.00 | 1,090.00 | 1,104.00 | 1,104.00 | -0.54% | 18,900 |
| Jun 2, 2026 | 1,139.00 | 1,139.00 | 1,090.00 | 1,110.00 | 1,110.00 | -1.25% | 22,500 |
| Jun 1, 2026 | 1,146.00 | 1,148.00 | 1,116.00 | 1,124.00 | 1,124.00 | -1.32% | 23,900 |
| 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 |