Skip to main content
logo
Glory Ltd. (TYO:6457)
Japan flag Japan · Delayed Price · Currency is JPY
4,003.00
+27.00 (0.68%)
Jun 19, 2026, 3:30 PM JST

Glory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,970.004,019.003,954.003,998.00-0.55%41,300
Jun 18, 20264,033.004,045.003,976.003,976.003,976.00-0.92%180,700
Jun 17, 20264,003.004,032.003,958.004,013.004,013.001.08%144,500
Jun 16, 20263,972.004,008.003,929.003,970.003,970.00-0.70%140,100
Jun 15, 20263,990.003,998.003,931.003,998.003,998.001.89%158,400
Jun 12, 20263,950.004,023.003,880.003,924.003,924.00-0.38%227,600
Jun 11, 20263,916.003,951.003,834.003,939.003,939.00-0.30%188,800
Jun 10, 20263,929.003,999.003,927.003,951.003,951.00-0.10%188,600
Jun 9, 20263,955.004,018.003,913.003,955.003,955.001.64%282,400
Jun 8, 20263,900.003,925.003,844.003,891.003,891.00-2.24%197,900
Jun 5, 20264,034.004,043.003,938.003,980.003,980.00-1.22%174,800
Jun 4, 20264,030.004,078.004,002.004,029.004,029.00-0.32%147,400
Jun 3, 20263,967.004,057.003,961.004,042.004,042.001.89%254,700
Jun 2, 20263,945.003,968.003,892.003,967.003,967.00-0.20%168,600
Jun 1, 20264,056.004,080.003,945.003,975.003,975.00-2.76%294,000
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