Skip to main content
logo
Glory Ltd. (TYO:6457)
Japan flag Japan · Delayed Price · Currency is JPY
3,769.00
+48.00 (1.29%)
Sep 5, 2025, 3:30 PM JST

Glory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,749.003,778.003,723.003,769.003,769.001.29%249,700
Sep 4, 20253,712.003,734.003,694.003,721.003,721.000.08%118,400
Sep 3, 20253,761.003,779.003,705.003,718.003,718.00-1.33%168,200
Sep 2, 20253,777.003,798.003,758.003,768.003,768.00-0.24%120,900
Sep 1, 20253,814.003,844.003,744.003,777.003,777.00-1.51%115,700
Aug 29, 20253,800.003,857.003,795.003,835.003,835.000.68%243,100
Aug 28, 20253,810.003,827.003,792.003,809.003,809.00-0.13%129,900
Aug 27, 20253,800.003,816.003,767.003,814.003,814.000.37%163,600
Aug 26, 20253,827.003,829.003,757.003,800.003,800.00-0.55%316,100
Aug 25, 20253,875.003,890.003,813.003,821.003,821.00-1.42%258,600
Aug 22, 20253,800.003,876.003,776.003,876.003,876.004.70%429,300
Aug 21, 20253,685.003,719.003,670.003,702.003,702.000.73%175,500
Aug 20, 20253,720.003,728.003,667.003,675.003,675.00-1.95%134,700
Aug 19, 20253,769.003,777.003,711.003,748.003,748.000.24%180,800
Aug 18, 20253,705.003,739.003,702.003,739.003,739.000.13%146,700
Aug 15, 20253,721.003,753.003,715.003,734.003,734.000.95%176,100
Aug 14, 20253,719.003,725.003,676.003,699.003,699.00-161,700
Aug 13, 20253,800.003,805.003,680.003,699.003,699.00-3.04%317,400
Aug 12, 20253,777.003,830.003,766.003,815.003,815.001.92%325,000
Aug 8, 20253,680.003,754.003,589.003,743.003,743.001.38%504,400
Aug 7, 20253,977.004,025.003,600.003,692.003,692.00-7.17%467,400
Aug 6, 20253,900.003,983.003,897.003,977.003,977.001.92%138,600
Aug 5, 20253,875.003,920.003,855.003,902.003,902.001.19%210,500
Aug 4, 20253,850.003,898.003,820.003,856.003,856.00-1.93%243,200
Aug 1, 20253,920.003,954.003,891.003,932.003,932.001.16%262,500
Jul 31, 20253,829.003,890.003,780.003,887.003,887.001.44%789,000
Jul 30, 20253,806.003,833.003,782.003,832.003,832.00-0.05%282,300
Jul 29, 20253,821.003,837.003,793.003,834.003,834.00-0.31%162,700
Jul 28, 20253,900.003,929.003,834.003,846.003,846.00-0.77%231,000
Jul 25, 20253,875.003,894.003,825.003,876.003,876.000.34%162,900
Jul 24, 20253,818.003,870.003,795.003,863.003,863.001.18%244,600
Jul 23, 20253,799.003,836.003,786.003,818.003,818.001.35%252,600
Jul 22, 20253,730.003,779.003,707.003,767.003,767.001.10%210,800
Jul 18, 20253,671.003,738.003,671.003,726.003,726.001.80%208,600
Jul 17, 20253,664.003,680.003,626.003,660.003,660.00-0.38%136,900
Jul 16, 20253,729.003,746.003,674.003,674.003,674.00-0.97%184,200
Jul 15, 20253,730.003,783.003,704.003,710.003,710.000.32%309,100
Jul 14, 20253,640.003,710.003,621.003,698.003,698.001.57%328,200
Jul 11, 20253,610.003,663.003,610.003,641.003,641.001.96%265,900
Jul 10, 20253,598.003,598.003,542.003,571.003,571.00-1.22%209,200
Jul 9, 20253,579.003,620.003,574.003,615.003,615.001.63%228,800
Jul 8, 20253,514.003,569.003,503.003,557.003,557.001.40%203,600
Jul 7, 20253,460.003,533.003,434.003,508.003,508.001.80%193,000
Jul 4, 20253,495.003,505.003,433.003,446.003,446.00-1.09%220,300
Jul 3, 20253,435.003,499.003,428.003,484.003,484.001.19%218,300
Jul 2, 20253,380.003,462.003,352.003,443.003,443.002.41%289,700
Jul 1, 20253,331.003,363.003,285.003,362.003,362.00-0.03%232,100
Jun 30, 20253,335.003,380.003,335.003,363.003,363.001.36%261,500
Jun 27, 20253,343.003,345.003,295.003,318.003,318.000.39%158,500
Jun 26, 20253,274.003,330.003,274.003,305.003,305.001.91%217,600