Skip to main content
logo
Glory Ltd. (TYO:6457)
Japan flag Japan · Delayed Price · Currency is JPY
4,088.00
+7.00 (0.17%)
May 29, 2026, 3:30 PM JST

Glory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,035.004,116.004,030.004,088.004,088.000.17%341,700
May 28, 20264,076.004,105.004,034.004,081.004,081.000.74%154,600
May 27, 20264,039.004,075.004,006.004,051.004,051.000.47%264,500
May 26, 20264,051.004,054.004,002.004,032.004,032.00-1.06%155,000
May 25, 20264,097.004,127.004,025.004,075.004,075.000.05%181,800
May 22, 20264,150.004,170.004,060.004,073.004,073.00-1.74%150,000
May 21, 20264,196.004,201.004,121.004,145.004,145.00-0.84%190,600
May 20, 20264,280.004,280.004,152.004,180.004,180.00-2.40%173,400
May 19, 20264,346.004,382.004,227.004,283.004,283.00-0.93%215,500
May 18, 20264,548.004,559.004,307.004,323.004,323.00-1.93%238,300
May 15, 20264,150.004,500.004,036.004,408.004,408.007.56%355,500
May 14, 20264,085.004,158.004,047.004,098.004,098.000.59%188,300
May 13, 20264,032.004,115.004,019.004,074.004,074.000.64%160,100
May 12, 20264,113.004,135.004,040.004,048.004,048.00-1.46%130,900
May 11, 20264,143.004,168.004,084.004,108.004,108.00-0.22%141,000
May 8, 20264,083.004,129.004,062.004,117.004,117.00-0.27%185,100
May 7, 20264,094.004,144.004,070.004,128.004,128.002.10%148,200
May 1, 20264,020.004,064.003,971.004,043.004,043.000.95%95,800
Apr 30, 20264,008.004,078.003,959.004,005.004,005.00-1.79%161,900
Apr 28, 20264,015.004,078.004,005.004,078.004,078.001.57%132,900
Apr 27, 20264,001.004,029.003,965.004,015.004,015.000.35%97,100
Apr 24, 20263,999.004,012.003,946.004,001.004,001.00-0.20%106,100
Apr 23, 20264,040.004,045.003,968.004,009.004,009.00-0.77%160,500
Apr 22, 20264,133.004,133.004,023.004,040.004,040.00-2.25%94,200
Apr 21, 20264,200.004,205.004,123.004,133.004,133.00-1.27%105,100
Apr 20, 20264,278.004,278.004,181.004,186.004,186.00-1.67%145,300
Apr 17, 20264,213.004,273.004,213.004,257.004,257.001.26%146,300
Apr 16, 20264,165.004,220.004,165.004,204.004,204.000.94%105,600
Apr 15, 20264,200.004,226.004,165.004,165.004,165.00-0.79%107,900
Apr 14, 20264,208.004,252.004,167.004,198.004,198.000.29%146,400
Apr 13, 20264,128.004,249.004,128.004,186.004,186.001.80%198,900
Apr 10, 20264,214.004,229.004,088.004,112.004,112.00-1.72%219,400
Apr 9, 20264,365.004,365.004,184.004,184.004,184.00-3.19%239,600
Apr 8, 20264,500.004,500.004,320.004,322.004,322.00-2.35%381,300
Apr 7, 20264,387.004,435.004,377.004,426.004,426.001.68%199,300
Apr 6, 20264,298.004,368.004,297.004,353.004,353.001.14%129,900
Apr 3, 20264,244.004,320.004,244.004,304.004,304.001.70%103,400
Apr 2, 20264,299.004,340.004,218.004,232.004,232.00-0.14%235,300
Apr 1, 20264,115.004,238.004,074.004,238.004,238.006.62%197,400
Mar 31, 20263,924.004,018.003,924.003,975.003,975.000.08%195,800
Mar 30, 20263,886.003,979.003,886.003,972.003,972.00-2.07%154,700
Mar 27, 20264,103.004,136.004,101.004,112.004,056.00-0.24%207,200
Mar 26, 20264,111.004,156.004,072.004,122.004,065.86-115,600
Mar 25, 20264,160.004,200.004,113.004,122.004,065.861.38%215,200
Mar 24, 20264,015.004,098.003,991.004,066.004,010.633.88%360,100
Mar 23, 20263,967.003,979.003,880.003,914.003,860.70-2.83%172,900
Mar 19, 20264,060.004,122.004,019.004,028.003,973.14-1.92%260,600
Mar 18, 20263,989.004,107.003,988.004,107.004,051.073.84%203,500
Mar 17, 20264,014.004,014.003,952.003,955.003,901.140.28%106,400
Mar 16, 20263,931.003,968.003,910.003,944.003,890.29-0.80%182,500