Glc Group,Inc. (TYO:2970)
Japan · Delayed Price · Currency is JPY 1,085.00
+14.00 (1.31%)
Sep 8, 2026, 9:00 AM JST
Glc Group,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,089.00 | 1,098.00 | 1,058.00 | 1,058.00 | 1,058.00 | -3.64% | 13,500 |
| Aug 24, 2026 | 1,097.00 | 1,099.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.18% | 8,000 |
| Aug 21, 2026 | 1,097.00 | 1,097.00 | 1,081.00 | 1,096.00 | 1,096.00 | 0.27% | 5,900 |
| Aug 20, 2026 | 1,054.00 | 1,096.00 | 1,054.00 | 1,093.00 | 1,093.00 | 3.70% | 16,500 |
| Aug 19, 2026 | 1,041.00 | 1,054.00 | 1,033.00 | 1,054.00 | 1,054.00 | 1.05% | 7,500 |
| Aug 18, 2026 | 1,044.00 | 1,046.00 | 1,033.00 | 1,043.00 | 1,043.00 | 0.29% | 7,900 |
| Aug 17, 2026 | 1,031.00 | 1,049.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.10% | 7,900 |
| Aug 14, 2026 | 1,011.00 | 1,043.00 | 1,011.00 | 1,039.00 | 1,039.00 | 2.47% | 17,400 |
| Aug 13, 2026 | 1,004.00 | 1,019.00 | 995.00 | 1,014.00 | 1,014.00 | 1.30% | 13,300 |
| Aug 12, 2026 | 989.00 | 1,020.00 | 985.00 | 1,001.00 | 1,001.00 | 1.21% | 22,100 |
| Aug 10, 2026 | 987.00 | 989.00 | 981.00 | 989.00 | 989.00 | 0.92% | 8,500 |
| Aug 7, 2026 | 974.00 | 987.00 | 974.00 | 980.00 | 980.00 | 0.62% | 7,200 |
| Aug 6, 2026 | 978.00 | 987.00 | 972.00 | 974.00 | 974.00 | - | 7,200 |
| 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 |