GLOME Holdings,Inc. (TYO:8938)
Japan · Delayed Price · Currency is JPY 399.00
+3.00 (0.76%)
Jan 23, 2026, 3:15 PM JST
GLOME Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 397.00 | 408.00 | 396.00 | 403.00 | - | 1.77% | 16,800 |
| Jan 22, 2026 | 389.00 | 397.00 | 389.00 | 396.00 | 396.00 | 1.54% | 3,900 |
| Jan 21, 2026 | 388.00 | 397.00 | 388.00 | 390.00 | 390.00 | 0.78% | 6,200 |
| Jan 20, 2026 | 389.00 | 389.00 | 380.00 | 387.00 | 387.00 | -1.02% | 10,100 |
| Jan 19, 2026 | 393.00 | 398.00 | 390.00 | 391.00 | 391.00 | -0.51% | 3,600 |
| Jan 16, 2026 | 393.00 | 396.00 | 382.00 | 393.00 | 393.00 | - | 7,400 |
| Jan 15, 2026 | 386.00 | 397.00 | 386.00 | 393.00 | 393.00 | -0.25% | 11,800 |
| Jan 14, 2026 | 412.00 | 412.00 | 384.00 | 394.00 | 394.00 | -3.67% | 61,100 |
| Jan 13, 2026 | 412.00 | 415.00 | 408.00 | 409.00 | 409.00 | -3.76% | 9,000 |
| Jan 9, 2026 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | 0.47% | 4,300 |
| Jan 8, 2026 | 418.00 | 424.00 | 410.00 | 423.00 | 423.00 | -0.70% | 14,200 |
| Jan 7, 2026 | 438.00 | 441.00 | 421.00 | 426.00 | 426.00 | -2.52% | 292,100 |
| Jan 6, 2026 | 432.00 | 442.00 | 419.00 | 437.00 | 437.00 | -0.68% | 137,700 |
| Jan 5, 2026 | 398.00 | 443.00 | 398.00 | 440.00 | 440.00 | 12.24% | 64,400 |
| Dec 30, 2025 | 389.00 | 398.00 | 379.00 | 392.00 | 392.00 | 0.77% | 25,000 |
| Dec 29, 2025 | 389.00 | 397.00 | 378.00 | 389.00 | 389.00 | 2.10% | 45,400 |
| Dec 26, 2025 | 408.00 | 413.00 | 371.00 | 381.00 | 381.00 | -8.41% | 109,100 |
| Dec 25, 2025 | 399.00 | 442.00 | 396.00 | 416.00 | 416.00 | 5.85% | 95,700 |
| Dec 24, 2025 | 419.00 | 419.00 | 392.00 | 393.00 | 393.00 | -9.66% | 91,900 |
| Dec 23, 2025 | 400.00 | 450.00 | 400.00 | 435.00 | 435.00 | 7.41% | 161,300 |
| Dec 22, 2025 | 382.00 | 405.00 | 382.00 | 405.00 | 405.00 | 1.76% | 387,200 |
| Dec 19, 2025 | 361.00 | 413.00 | 361.00 | 398.00 | 398.00 | 10.56% | 58,300 |
| Dec 18, 2025 | 355.00 | 409.00 | 346.00 | 360.00 | 360.00 | 1.41% | 150,800 |
| Dec 17, 2025 | 357.00 | 371.00 | 344.00 | 355.00 | 355.00 | -2.74% | 190,100 |
| Dec 16, 2025 | 373.00 | 373.00 | 357.00 | 365.00 | 365.00 | - | 12,000 |
| Dec 15, 2025 | 371.00 | 377.00 | 357.00 | 365.00 | 365.00 | -2.93% | 14,600 |
| Dec 12, 2025 | 378.00 | 395.00 | 376.00 | 376.00 | 376.00 | -1.83% | 13,200 |
| Dec 11, 2025 | 387.00 | 393.00 | 377.00 | 383.00 | 383.00 | -2.79% | 24,700 |
| Dec 10, 2025 | 364.00 | 445.00 | 364.00 | 394.00 | 394.00 | 5.91% | 97,700 |
| Dec 9, 2025 | 373.00 | 376.00 | 349.00 | 372.00 | 372.00 | - | 52,400 |
| Dec 8, 2025 | 395.00 | 395.00 | 371.00 | 372.00 | 372.00 | -4.62% | 21,100 |
| Dec 5, 2025 | 396.00 | 400.00 | 370.00 | 390.00 | 390.00 | -5.34% | 75,900 |
| Dec 4, 2025 | 447.00 | 447.00 | 412.00 | 412.00 | 412.00 | -8.44% | 14,800 |
| Dec 3, 2025 | 459.00 | 459.00 | 420.00 | 450.00 | 450.00 | -3.02% | 21,200 |
| Dec 2, 2025 | 450.00 | 464.00 | 404.00 | 464.00 | 464.00 | 1.53% | 156,200 |
| Dec 1, 2025 | 479.00 | 479.00 | 457.00 | 457.00 | 457.00 | -4.59% | 5,800 |
| Nov 28, 2025 | 485.00 | 486.00 | 478.00 | 479.00 | 479.00 | -2.24% | 8,800 |
| Nov 27, 2025 | 496.00 | 505.00 | 469.00 | 490.00 | 490.00 | -1.61% | 29,900 |
| Nov 26, 2025 | 505.00 | 505.00 | 469.00 | 498.00 | 498.00 | -1.39% | 11,900 |
| Nov 25, 2025 | 530.00 | 530.00 | 448.00 | 505.00 | 505.00 | -6.48% | 65,600 |
| Nov 21, 2025 | 549.00 | 554.00 | 536.00 | 540.00 | 540.00 | -2.88% | 5,600 |
| Nov 20, 2025 | 578.00 | 578.00 | 550.00 | 556.00 | 556.00 | -3.47% | 10,400 |
| Nov 19, 2025 | 565.00 | 576.00 | 550.00 | 576.00 | 576.00 | 0.17% | 13,800 |
| Nov 18, 2025 | 568.00 | 581.00 | 566.00 | 575.00 | 575.00 | -0.52% | 6,900 |
| Nov 17, 2025 | 571.00 | 579.00 | 545.00 | 578.00 | 578.00 | -0.52% | 11,800 |
| Nov 14, 2025 | 570.00 | 582.00 | 566.00 | 581.00 | 581.00 | 0.17% | 2,800 |
| Nov 13, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.34% | 600 |
| Nov 12, 2025 | 582.00 | 582.00 | 575.00 | 582.00 | 582.00 | -0.17% | 2,200 |
| Nov 11, 2025 | 573.00 | 583.00 | 570.00 | 583.00 | 583.00 | - | 41,600 |
| Nov 10, 2025 | 573.00 | 583.00 | 573.00 | 583.00 | 583.00 | - | 900 |