Skip to main content
logo
Glory Ltd. (TYO:6457)
Japan flag Japan · Delayed Price · Currency is JPY
4,407.00
+64.00 (1.47%)
Oct 1, 2026, 3:30 PM JST

Glory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20264,321.004,425.004,304.004,407.004,407.001.47%204,600
Sep 30, 20264,360.004,367.004,302.004,343.004,343.00-0.25%195,000
Sep 29, 20264,417.004,417.004,319.004,354.004,354.00-1.74%197,600
Sep 28, 20264,564.004,570.004,508.004,508.004,431.00-1.01%179,400
Sep 25, 20264,515.004,572.004,500.004,554.004,476.210.95%186,500
Sep 24, 20264,515.004,527.004,459.004,511.004,433.951.01%180,900
Sep 18, 20264,478.004,505.004,453.004,466.004,389.72-0.31%290,300
Sep 17, 20264,428.004,480.004,425.004,480.004,403.481.84%144,200
Sep 16, 20264,443.004,469.004,396.004,399.004,323.86-0.50%114,300
Sep 15, 20264,401.004,440.004,375.004,421.004,345.490.55%132,100
Sep 14, 20264,284.004,442.004,244.004,397.004,321.902.33%211,800
Sep 11, 20264,180.004,356.004,151.004,297.004,223.601.42%329,200
Sep 10, 20264,300.004,300.004,191.004,237.004,164.63-1.81%210,000
Sep 9, 20264,415.004,448.004,315.004,315.004,241.30-2.00%185,300
Sep 8, 20264,556.004,558.004,403.004,403.004,327.79-3.91%138,300
Sep 7, 20264,604.004,621.004,558.004,582.004,503.74-0.63%123,800
Sep 4, 20264,603.004,638.004,539.004,611.004,532.240.17%180,800
Sep 3, 20264,636.004,694.004,578.004,603.004,524.38-0.78%187,900
Sep 2, 20264,775.004,783.004,634.004,639.004,559.76-3.74%196,600
Sep 1, 20264,800.004,821.004,724.004,819.004,736.69-0.70%247,000
Aug 31, 20264,870.004,893.004,814.004,853.004,770.11-0.49%181,000
Aug 28, 20264,855.004,924.004,822.004,877.004,793.700.10%457,600
Aug 27, 20264,884.004,908.004,840.004,872.004,788.78-0.43%169,900
Aug 26, 20264,889.004,914.004,869.004,893.004,809.420.49%168,500
Aug 25, 20264,840.004,869.004,807.004,869.004,785.830.77%167,600
Aug 24, 20264,845.004,864.004,800.004,832.004,749.470.29%219,400
Aug 21, 20264,700.004,840.004,687.004,818.004,735.701.28%205,400
Aug 20, 20264,704.004,759.004,675.004,757.004,675.751.47%215,900
Aug 19, 20264,774.004,780.004,672.004,688.004,607.93-2.78%267,800
Aug 18, 20264,836.004,900.004,799.004,822.004,739.64-0.99%199,300
Aug 17, 20264,930.004,985.004,845.004,870.004,786.82-1.12%190,500
Aug 14, 20264,733.004,936.004,730.004,925.004,840.883.64%222,500
Aug 13, 20264,848.004,860.004,710.004,752.004,670.83-2.08%250,200
Aug 12, 20264,718.004,859.004,704.004,853.004,770.113.50%249,600
Aug 10, 20264,785.004,826.004,617.004,689.004,608.91-3.42%323,700
Aug 7, 20264,751.004,867.004,722.004,855.004,772.072.19%224,600
Aug 6, 20264,699.004,777.004,669.004,751.004,669.851.58%243,000
Aug 5, 20264,623.004,721.004,613.004,677.004,597.111.92%268,400
Aug 4, 20264,549.004,600.004,538.004,589.004,510.620.26%221,500
Aug 3, 20264,532.004,586.004,459.004,577.004,498.820.13%241,200
Jul 31, 20264,596.004,613.004,515.004,571.004,492.92-0.33%200,100
Jul 30, 20264,604.004,627.004,514.004,586.004,507.67-0.46%501,900
Jul 29, 20264,523.004,607.004,498.004,607.004,528.312.70%253,300
Jul 28, 20264,499.004,515.004,443.004,486.004,409.38-0.58%166,500
Jul 27, 20264,416.004,529.004,409.004,512.004,434.932.17%210,700
Jul 24, 20264,393.004,417.004,327.004,416.004,340.57-163,800
Jul 23, 20264,306.004,416.004,305.004,416.004,340.571.45%230,000
Jul 22, 20264,325.004,370.004,270.004,353.004,278.652.14%218,500
Jul 21, 20264,207.004,293.004,190.004,262.004,189.203.02%186,600
Jul 17, 20264,189.004,200.004,102.004,137.004,066.34-1.85%151,500