Skip to main content
logo
Glory Ltd. (TYO:6457)
Japan flag Japan · Delayed Price · Currency is JPY
5,151.00
-18.00 (-0.35%)
Oct 22, 2026, 3:30 PM JST

Glory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20265,180.005,247.005,125.005,151.005,151.00-0.35%204,300
Oct 21, 20265,199.005,219.005,029.005,169.005,169.000.84%347,900
Oct 20, 20265,090.005,180.005,037.005,126.005,126.000.49%271,700
Oct 19, 20265,043.005,127.005,000.005,101.005,101.001.35%271,800
Oct 16, 20264,944.005,059.004,934.005,033.005,033.002.71%361,000
Oct 15, 20264,786.004,913.004,732.004,900.004,900.001.37%284,900
Oct 14, 20264,749.004,898.004,720.004,834.004,834.002.37%287,800
Oct 13, 20264,615.004,743.004,578.004,722.004,722.003.17%198,500
Oct 9, 20264,543.004,589.004,517.004,577.004,577.001.22%173,700
Oct 8, 20264,542.004,542.004,479.004,522.004,522.00-0.75%183,700
Oct 7, 20264,557.004,627.004,537.004,556.004,556.00-0.02%262,300
Oct 6, 20264,507.004,573.004,506.004,557.004,557.002.13%231,500
Oct 5, 20264,410.004,493.004,390.004,462.004,462.001.64%242,400
Oct 2, 20264,402.004,415.004,340.004,390.004,390.00-0.39%189,500
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