Glc Group,Inc. (TYO:2970)
Japan · Delayed Price · Currency is JPY 1,171.00
+16.00 (1.39%)
Oct 19, 2026, 3:30 PM JST
Glc Group,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |