Glory Ltd. (TYO:6457)
Japan · Delayed Price · Currency is JPY 4,818.00
+61.00 (1.28%)
Aug 21, 2026, 3:30 PM JST
Glory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,700.00 | 4,840.00 | 4,687.00 | 4,818.00 | 4,818.00 | 1.28% | 205,400 |
| Aug 20, 2026 | 4,704.00 | 4,759.00 | 4,675.00 | 4,757.00 | 4,757.00 | 1.47% | 215,900 |
| Aug 19, 2026 | 4,774.00 | 4,780.00 | 4,672.00 | 4,688.00 | 4,688.00 | -2.78% | 267,800 |
| Aug 18, 2026 | 4,836.00 | 4,900.00 | 4,799.00 | 4,822.00 | 4,822.00 | -0.99% | 199,300 |
| Aug 17, 2026 | 4,930.00 | 4,985.00 | 4,845.00 | 4,870.00 | 4,870.00 | -1.12% | 190,500 |
| Aug 14, 2026 | 4,733.00 | 4,936.00 | 4,730.00 | 4,925.00 | 4,925.00 | 3.64% | 222,500 |
| Aug 13, 2026 | 4,848.00 | 4,860.00 | 4,710.00 | 4,752.00 | 4,752.00 | -2.08% | 250,200 |
| Aug 12, 2026 | 4,718.00 | 4,859.00 | 4,704.00 | 4,853.00 | 4,853.00 | 3.50% | 249,600 |
| Aug 10, 2026 | 4,785.00 | 4,826.00 | 4,617.00 | 4,689.00 | 4,689.00 | -3.42% | 323,700 |
| Aug 7, 2026 | 4,751.00 | 4,867.00 | 4,722.00 | 4,855.00 | 4,855.00 | 2.19% | 224,600 |
| Aug 6, 2026 | 4,699.00 | 4,777.00 | 4,669.00 | 4,751.00 | 4,751.00 | 1.58% | 243,000 |
| Aug 5, 2026 | 4,623.00 | 4,721.00 | 4,613.00 | 4,677.00 | 4,677.00 | 1.92% | 268,400 |
| Aug 4, 2026 | 4,549.00 | 4,600.00 | 4,538.00 | 4,589.00 | 4,589.00 | 0.26% | 221,500 |
| Aug 3, 2026 | 4,532.00 | 4,586.00 | 4,459.00 | 4,577.00 | 4,577.00 | 0.13% | 241,200 |
| Jul 31, 2026 | 4,596.00 | 4,613.00 | 4,515.00 | 4,571.00 | 4,571.00 | -0.33% | 200,100 |
| Jul 30, 2026 | 4,604.00 | 4,627.00 | 4,514.00 | 4,586.00 | 4,586.00 | -0.46% | 501,900 |
| Jul 29, 2026 | 4,523.00 | 4,607.00 | 4,498.00 | 4,607.00 | 4,607.00 | 2.70% | 253,300 |
| Jul 28, 2026 | 4,499.00 | 4,515.00 | 4,443.00 | 4,486.00 | 4,486.00 | -0.58% | 166,500 |
| Jul 27, 2026 | 4,416.00 | 4,529.00 | 4,409.00 | 4,512.00 | 4,512.00 | 2.17% | 210,700 |
| Jul 24, 2026 | 4,393.00 | 4,417.00 | 4,327.00 | 4,416.00 | 4,416.00 | - | 163,800 |
| Jul 23, 2026 | 4,306.00 | 4,416.00 | 4,305.00 | 4,416.00 | 4,416.00 | 1.45% | 230,000 |
| Jul 22, 2026 | 4,325.00 | 4,370.00 | 4,270.00 | 4,353.00 | 4,353.00 | 2.14% | 218,500 |
| Jul 21, 2026 | 4,207.00 | 4,293.00 | 4,190.00 | 4,262.00 | 4,262.00 | 3.02% | 186,600 |
| Jul 17, 2026 | 4,189.00 | 4,200.00 | 4,102.00 | 4,137.00 | 4,137.00 | -1.85% | 151,500 |
| Jul 16, 2026 | 4,200.00 | 4,237.00 | 4,179.00 | 4,215.00 | 4,215.00 | 0.05% | 161,100 |
| Jul 15, 2026 | 4,220.00 | 4,241.00 | 4,186.00 | 4,213.00 | 4,213.00 | 0.52% | 121,400 |
| Jul 14, 2026 | 4,141.00 | 4,201.00 | 4,130.00 | 4,191.00 | 4,191.00 | 1.21% | 131,200 |
| Jul 13, 2026 | 4,225.00 | 4,251.00 | 4,128.00 | 4,141.00 | 4,141.00 | -1.76% | 180,900 |
| Jul 10, 2026 | 4,153.00 | 4,233.00 | 4,153.00 | 4,215.00 | 4,215.00 | 1.49% | 188,700 |
| Jul 9, 2026 | 4,140.00 | 4,181.00 | 4,125.00 | 4,153.00 | 4,153.00 | 0.44% | 166,500 |
| Jul 8, 2026 | 4,167.00 | 4,204.00 | 4,113.00 | 4,135.00 | 4,135.00 | -1.03% | 179,000 |
| Jul 7, 2026 | 4,200.00 | 4,202.00 | 4,158.00 | 4,178.00 | 4,178.00 | -0.21% | 182,100 |
| Jul 6, 2026 | 4,069.00 | 4,187.00 | 4,060.00 | 4,187.00 | 4,187.00 | 3.00% | 173,900 |
| Jul 3, 2026 | 4,026.00 | 4,079.00 | 4,015.00 | 4,065.00 | 4,065.00 | 0.82% | 176,400 |
| Jul 2, 2026 | 3,995.00 | 4,056.00 | 3,967.00 | 4,032.00 | 4,032.00 | 1.66% | 202,900 |
| Jul 1, 2026 | 3,925.00 | 3,969.00 | 3,913.00 | 3,966.00 | 3,966.00 | 1.46% | 196,800 |
| Jun 30, 2026 | 3,905.00 | 3,939.00 | 3,877.00 | 3,909.00 | 3,909.00 | 0.59% | 237,000 |
| Jun 29, 2026 | 3,860.00 | 3,900.00 | 3,843.00 | 3,886.00 | 3,886.00 | 0.36% | 244,100 |
| Jun 26, 2026 | 3,868.00 | 3,912.00 | 3,850.00 | 3,872.00 | 3,872.00 | - | 149,600 |
| Jun 25, 2026 | 3,886.00 | 3,908.00 | 3,847.00 | 3,872.00 | 3,872.00 | 0.65% | 125,300 |
| Jun 24, 2026 | 3,859.00 | 3,890.00 | 3,821.00 | 3,847.00 | 3,847.00 | -0.82% | 201,100 |
| Jun 23, 2026 | 3,956.00 | 3,986.00 | 3,874.00 | 3,879.00 | 3,879.00 | -1.95% | 314,700 |
| Jun 22, 2026 | 3,908.00 | 3,998.00 | 3,903.00 | 3,956.00 | 3,956.00 | -1.17% | 157,700 |
| Jun 19, 2026 | 3,970.00 | 4,019.00 | 3,954.00 | 4,003.00 | 4,003.00 | 0.68% | 167,800 |
| Jun 18, 2026 | 4,033.00 | 4,045.00 | 3,976.00 | 3,976.00 | 3,976.00 | -0.92% | 180,700 |
| Jun 17, 2026 | 4,003.00 | 4,032.00 | 3,958.00 | 4,013.00 | 4,013.00 | 1.08% | 144,500 |
| Jun 16, 2026 | 3,972.00 | 4,008.00 | 3,929.00 | 3,970.00 | 3,970.00 | -0.70% | 140,100 |
| Jun 15, 2026 | 3,990.00 | 3,998.00 | 3,931.00 | 3,998.00 | 3,998.00 | 1.89% | 158,400 |
| Jun 12, 2026 | 3,950.00 | 4,023.00 | 3,880.00 | 3,924.00 | 3,924.00 | -0.38% | 227,600 |
| Jun 11, 2026 | 3,916.00 | 3,951.00 | 3,834.00 | 3,939.00 | 3,939.00 | -0.30% | 188,800 |