Glory Ltd. (TYO:6457)
Japan · Delayed Price · Currency is JPY 4,834.00
-30.00 (-0.62%)
Nov 11, 2026, 3:30 PM JST
Glory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,857.00 | 4,908.00 | 4,735.00 | 4,834.00 | 4,834.00 | -0.62% | 389,600 |
| Nov 10, 2026 | 4,807.00 | 4,949.00 | 4,588.00 | 4,864.00 | 4,864.00 | 4.22% | 318,300 |
| Nov 9, 2026 | 4,726.00 | 4,820.00 | 4,667.00 | 4,667.00 | 4,667.00 | 0.13% | 234,000 |
| Nov 6, 2026 | 4,793.00 | 4,845.00 | 4,636.00 | 4,661.00 | 4,661.00 | -7.39% | 312,800 |
| Nov 5, 2026 | 4,911.00 | 5,067.00 | 4,902.00 | 5,033.00 | 5,033.00 | 3.97% | 222,000 |
| Nov 4, 2026 | 4,955.00 | 4,989.00 | 4,695.00 | 4,841.00 | 4,841.00 | -0.90% | 337,800 |
| Nov 2, 2026 | 4,977.00 | 4,979.00 | 4,856.00 | 4,885.00 | 4,885.00 | -2.71% | 253,700 |
| Oct 30, 2026 | 5,016.00 | 5,147.00 | 4,965.00 | 5,021.00 | 5,021.00 | 0.10% | 290,800 |
| Oct 29, 2026 | 5,157.00 | 5,180.00 | 4,976.00 | 5,016.00 | 5,016.00 | -2.58% | 758,300 |
| Oct 28, 2026 | 5,193.00 | 5,227.00 | 5,127.00 | 5,149.00 | 5,149.00 | -0.81% | 261,400 |
| Oct 27, 2026 | 5,188.00 | 5,211.00 | 5,172.00 | 5,191.00 | 5,191.00 | 0.23% | 191,200 |
| Oct 26, 2026 | 5,118.00 | 5,202.00 | 5,093.00 | 5,179.00 | 5,179.00 | 1.51% | 290,700 |
| Oct 23, 2026 | 5,151.00 | 5,200.00 | 5,035.00 | 5,102.00 | 5,102.00 | -0.95% | 290,200 |
| Oct 22, 2026 | 5,180.00 | 5,247.00 | 5,125.00 | 5,151.00 | 5,151.00 | -0.35% | 204,300 |
| Oct 21, 2026 | 5,199.00 | 5,219.00 | 5,029.00 | 5,169.00 | 5,169.00 | 0.84% | 347,900 |
| Oct 20, 2026 | 5,090.00 | 5,180.00 | 5,037.00 | 5,126.00 | 5,126.00 | 0.49% | 271,700 |
| Oct 19, 2026 | 5,043.00 | 5,127.00 | 5,000.00 | 5,101.00 | 5,101.00 | 1.35% | 271,800 |
| Oct 16, 2026 | 4,944.00 | 5,059.00 | 4,934.00 | 5,033.00 | 5,033.00 | 2.71% | 361,000 |
| Oct 15, 2026 | 4,786.00 | 4,913.00 | 4,732.00 | 4,900.00 | 4,900.00 | 1.37% | 284,900 |
| Oct 14, 2026 | 4,749.00 | 4,898.00 | 4,720.00 | 4,834.00 | 4,834.00 | 2.37% | 287,800 |
| Oct 13, 2026 | 4,615.00 | 4,743.00 | 4,578.00 | 4,722.00 | 4,722.00 | 3.17% | 198,500 |
| Oct 9, 2026 | 4,543.00 | 4,589.00 | 4,517.00 | 4,577.00 | 4,577.00 | 1.22% | 173,700 |
| Oct 8, 2026 | 4,542.00 | 4,542.00 | 4,479.00 | 4,522.00 | 4,522.00 | -0.75% | 183,700 |
| Oct 7, 2026 | 4,557.00 | 4,627.00 | 4,537.00 | 4,556.00 | 4,556.00 | -0.02% | 262,300 |
| Oct 6, 2026 | 4,507.00 | 4,573.00 | 4,506.00 | 4,557.00 | 4,557.00 | 2.13% | 231,500 |
| Oct 5, 2026 | 4,410.00 | 4,493.00 | 4,390.00 | 4,462.00 | 4,462.00 | 1.64% | 242,400 |
| Oct 2, 2026 | 4,402.00 | 4,415.00 | 4,340.00 | 4,390.00 | 4,390.00 | -0.39% | 189,500 |
| Oct 1, 2026 | 4,321.00 | 4,425.00 | 4,304.00 | 4,407.00 | 4,407.00 | 1.47% | 204,600 |
| Sep 30, 2026 | 4,360.00 | 4,367.00 | 4,302.00 | 4,343.00 | 4,343.00 | -0.25% | 195,000 |
| Sep 29, 2026 | 4,417.00 | 4,417.00 | 4,319.00 | 4,354.00 | 4,354.00 | -1.74% | 197,600 |
| Sep 28, 2026 | 4,564.00 | 4,570.00 | 4,508.00 | 4,508.00 | 4,431.00 | -1.01% | 179,400 |
| Sep 25, 2026 | 4,515.00 | 4,572.00 | 4,500.00 | 4,554.00 | 4,476.21 | 0.95% | 186,500 |
| Sep 24, 2026 | 4,515.00 | 4,527.00 | 4,459.00 | 4,511.00 | 4,433.95 | 1.01% | 180,900 |
| Sep 18, 2026 | 4,478.00 | 4,505.00 | 4,453.00 | 4,466.00 | 4,389.72 | -0.31% | 290,300 |
| Sep 17, 2026 | 4,428.00 | 4,480.00 | 4,425.00 | 4,480.00 | 4,403.48 | 1.84% | 144,200 |
| Sep 16, 2026 | 4,443.00 | 4,469.00 | 4,396.00 | 4,399.00 | 4,323.86 | -0.50% | 114,300 |
| Sep 15, 2026 | 4,401.00 | 4,440.00 | 4,375.00 | 4,421.00 | 4,345.49 | 0.55% | 132,100 |
| Sep 14, 2026 | 4,284.00 | 4,442.00 | 4,244.00 | 4,397.00 | 4,321.90 | 2.33% | 211,800 |
| Sep 11, 2026 | 4,180.00 | 4,356.00 | 4,151.00 | 4,297.00 | 4,223.60 | 1.42% | 329,200 |
| Sep 10, 2026 | 4,300.00 | 4,300.00 | 4,191.00 | 4,237.00 | 4,164.63 | -1.81% | 210,000 |
| Sep 9, 2026 | 4,415.00 | 4,448.00 | 4,315.00 | 4,315.00 | 4,241.30 | -2.00% | 185,300 |
| Sep 8, 2026 | 4,556.00 | 4,558.00 | 4,403.00 | 4,403.00 | 4,327.79 | -3.91% | 138,300 |
| Sep 7, 2026 | 4,604.00 | 4,621.00 | 4,558.00 | 4,582.00 | 4,503.74 | -0.63% | 123,800 |
| Sep 4, 2026 | 4,603.00 | 4,638.00 | 4,539.00 | 4,611.00 | 4,532.24 | 0.17% | 180,800 |
| Sep 3, 2026 | 4,636.00 | 4,694.00 | 4,578.00 | 4,603.00 | 4,524.38 | -0.78% | 187,900 |
| Sep 2, 2026 | 4,775.00 | 4,783.00 | 4,634.00 | 4,639.00 | 4,559.76 | -3.74% | 196,600 |
| Sep 1, 2026 | 4,800.00 | 4,821.00 | 4,724.00 | 4,819.00 | 4,736.69 | -0.70% | 247,000 |
| Aug 31, 2026 | 4,870.00 | 4,893.00 | 4,814.00 | 4,853.00 | 4,770.11 | -0.49% | 181,000 |
| Aug 28, 2026 | 4,855.00 | 4,924.00 | 4,822.00 | 4,877.00 | 4,793.70 | 0.10% | 457,600 |
| Aug 27, 2026 | 4,884.00 | 4,908.00 | 4,840.00 | 4,872.00 | 4,788.78 | -0.43% | 169,900 |