Skip to main content
logo
Glory Ltd. (TYO:6457)
Japan flag Japan · Delayed Price · Currency is JPY
4,112.00
-10.00 (-0.24%)
At close: Mar 27, 2026

Glory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,103.004,136.004,101.004,112.004,112.00-0.24%207,200
Mar 26, 20264,111.004,156.004,072.004,122.004,122.00-115,600
Mar 25, 20264,160.004,200.004,113.004,122.004,122.001.38%215,200
Mar 24, 20264,015.004,098.003,991.004,066.004,066.003.88%360,100
Mar 23, 20263,967.003,979.003,880.003,914.003,914.00-2.83%172,900
Mar 19, 20264,060.004,122.004,019.004,028.004,028.00-1.92%260,600
Mar 18, 20263,989.004,107.003,988.004,107.004,107.003.84%203,500
Mar 17, 20264,014.004,014.003,952.003,955.003,955.000.28%106,400
Mar 16, 20263,931.003,968.003,910.003,944.003,944.00-0.80%182,500
Mar 13, 20263,945.003,997.003,945.003,976.003,976.000.03%200,000
Mar 12, 20264,040.004,081.003,946.003,975.003,975.00-2.98%239,800
Mar 11, 20263,990.004,136.003,990.004,097.004,097.003.20%328,000
Mar 10, 20263,888.003,970.003,851.003,970.003,970.003.71%222,700
Mar 9, 20263,744.003,851.003,734.003,828.003,828.00-3.89%280,100
Mar 6, 20264,000.004,051.003,919.003,983.003,983.00-1.44%226,500
Mar 5, 20263,976.004,094.003,963.004,041.004,041.005.90%391,400
Mar 4, 20263,910.003,916.003,752.003,816.003,816.00-2.13%316,300
Mar 3, 20264,015.004,017.003,891.003,899.003,899.00-3.18%245,500
Mar 2, 20264,035.004,075.003,980.004,027.004,027.00-3.15%212,700
Feb 27, 20264,134.004,165.004,112.004,158.004,158.001.22%187,200
Feb 26, 20264,107.004,181.004,102.004,108.004,108.000.24%192,800
Feb 25, 20264,124.004,124.004,092.004,098.004,098.00-0.63%136,400
Feb 24, 20264,034.004,166.004,021.004,124.004,124.003.62%279,300
Feb 20, 20264,068.004,069.003,955.003,980.003,980.00-3.52%191,900
Feb 19, 20264,101.004,161.004,072.004,125.004,125.000.36%174,200
Feb 18, 20264,099.004,133.004,083.004,110.004,110.001.51%167,200
Feb 17, 20264,032.004,080.004,021.004,049.004,049.000.45%127,800
Feb 16, 20264,016.004,055.004,006.004,031.004,031.00-1.35%230,800
Feb 13, 20264,198.004,198.004,064.004,086.004,086.00-0.39%245,000
Feb 12, 20264,179.004,200.004,096.004,102.004,102.00-1.51%176,800
Feb 10, 20264,080.004,223.004,049.004,165.004,165.002.61%304,400
Feb 9, 20264,069.004,136.004,007.004,059.004,059.00-1.93%310,500
Feb 6, 20264,109.004,255.004,037.004,139.004,139.000.83%229,700
Feb 5, 20264,138.004,138.004,083.004,105.004,105.000.51%140,900
Feb 4, 20264,090.004,109.004,057.004,084.004,084.000.47%115,400
Feb 3, 20264,069.004,100.004,011.004,065.004,065.001.37%95,500
Feb 2, 20264,063.004,095.003,990.004,010.004,010.00-0.27%140,300
Jan 30, 20264,012.004,040.003,990.004,021.004,021.001.03%194,200
Jan 29, 20264,021.004,100.003,912.003,980.003,980.00-2.02%148,000
Jan 28, 20264,066.004,079.004,053.004,062.004,062.00-0.37%153,400
Jan 27, 20264,025.004,097.003,998.004,077.004,077.002.00%144,600
Jan 26, 20264,065.004,065.003,977.003,997.003,997.00-3.34%171,400
Jan 23, 20264,190.004,195.004,117.004,135.004,135.00-1.50%113,200
Jan 22, 20264,185.004,215.004,169.004,198.004,198.001.25%117,500
Jan 21, 20264,110.004,148.004,097.004,146.004,146.00-0.46%91,300
Jan 20, 20264,201.004,201.004,142.004,165.004,165.00-1.56%70,700
Jan 19, 20264,290.004,300.004,188.004,231.004,231.00-1.58%79,200
Jan 16, 20264,210.004,303.004,210.004,299.004,299.001.70%110,200
Jan 15, 20264,224.004,274.004,210.004,227.004,227.00-0.84%80,500
Jan 14, 20264,220.004,263.004,211.004,263.004,263.001.72%125,000