Glc Group,Inc. (TYO:2970)
Japan · Delayed Price · Currency is JPY 953.00
+5.00 (0.53%)
Jul 15, 2026, 11:30 AM JST
Glc Group,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |