Skip to main content
logo
Glory Ltd. (TYO:6457)
Japan flag Japan · Delayed Price · Currency is JPY
4,195.00
+49.00 (1.18%)
Jan 22, 2026, 10:12 AM JST

Glory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20264,150.004,232.004,150.004,191.004,191.001.87%159,500
Jan 9, 20264,102.004,114.004,073.004,114.004,114.001.06%76,400
Jan 8, 20264,085.004,101.004,061.004,071.004,071.00-0.51%83,000
Jan 7, 20264,070.004,113.004,041.004,092.004,092.000.47%114,300
Jan 6, 20264,050.004,124.004,028.004,073.004,073.000.89%164,500
Jan 5, 20264,009.004,068.004,003.004,037.004,037.001.92%111,800
Dec 30, 20254,015.004,015.003,961.003,961.003,961.00-0.85%80,000
Dec 29, 20253,995.004,011.003,960.003,995.003,995.000.78%100,500
Dec 26, 20253,994.004,005.003,942.003,964.003,964.00-0.45%79,800
Dec 25, 20254,017.004,020.003,955.003,982.003,982.00-0.70%48,200
Dec 24, 20254,020.004,026.003,989.004,010.004,010.00-0.07%63,100
Dec 23, 20254,010.004,051.003,995.004,013.004,013.00-0.35%133,400
Dec 22, 20254,035.004,052.004,010.004,027.004,027.000.93%128,700
Dec 19, 20253,941.003,999.003,941.003,990.003,990.000.86%140,000
Dec 18, 20253,945.003,968.003,913.003,956.003,956.00-0.25%98,500
Dec 17, 20253,970.003,975.003,935.003,966.003,966.00-0.25%78,000
Dec 16, 20254,055.004,055.003,970.003,976.003,976.00-1.68%87,800
Dec 15, 20254,032.004,056.004,010.004,044.004,044.00-0.27%92,300
Dec 12, 20254,001.004,064.003,987.004,055.004,055.002.17%151,400
Dec 11, 20254,062.004,062.003,961.003,969.003,969.00-1.54%122,000
Dec 10, 20254,062.004,070.004,005.004,031.004,031.00-0.54%104,200
Dec 9, 20254,030.004,065.004,030.004,053.004,053.000.25%116,300
Dec 8, 20254,003.004,043.003,999.004,043.004,043.000.82%96,400
Dec 5, 20253,982.004,084.003,980.004,010.004,010.000.25%259,500
Dec 4, 20253,909.004,005.003,909.004,000.004,000.002.41%193,200
Dec 3, 20253,923.003,926.003,889.003,906.003,906.00-0.10%93,600
Dec 2, 20253,915.003,937.003,891.003,910.003,910.000.46%146,600
Dec 1, 20253,922.003,928.003,879.003,892.003,892.00-0.84%113,700
Nov 28, 20253,943.003,961.003,920.003,925.003,925.00-0.10%97,100
Nov 27, 20253,929.003,941.003,905.003,929.003,929.00-110,900
Nov 26, 20253,872.003,930.003,872.003,929.003,929.000.92%211,800
Nov 25, 20253,890.003,924.003,868.003,893.003,893.000.39%174,900
Nov 21, 20253,792.003,909.003,792.003,878.003,878.001.84%221,200
Nov 20, 20253,824.003,852.003,784.003,808.003,808.001.01%173,200
Nov 19, 20253,815.003,835.003,723.003,770.003,770.001.05%221,500
Nov 18, 20253,771.003,785.003,730.003,731.003,731.00-1.69%131,200
Nov 17, 20253,800.003,813.003,739.003,795.003,795.00-0.52%115,100
Nov 14, 20253,800.003,843.003,794.003,815.003,815.00-0.13%111,700
Nov 13, 20253,790.003,831.003,790.003,820.003,820.000.61%129,300
Nov 12, 20253,830.003,846.003,760.003,797.003,797.00-2.11%179,900
Nov 11, 20254,036.004,060.003,800.003,879.003,879.00-2.51%410,800
Nov 10, 20253,700.004,080.003,600.003,979.003,979.008.30%490,800
Nov 7, 20253,665.003,698.003,659.003,674.003,674.000.25%167,000
Nov 6, 20253,659.003,691.003,636.003,665.003,665.001.13%120,300