GLOME Holdings,Inc. (TYO:8938)
Japan · Delayed Price · Currency is JPY 314.00
-10.00 (-3.09%)
Sep 29, 2026, 3:30 PM JST
GLOME Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 318.00 | 323.00 | 314.00 | 314.00 | 314.00 | -3.09% | 1,000 |
| Sep 28, 2026 | 321.00 | 327.00 | 315.00 | 324.00 | 324.00 | -0.61% | 12,600 |
| Sep 25, 2026 | 324.00 | 329.00 | 317.00 | 326.00 | 326.00 | 0.31% | 4,500 |
| Sep 24, 2026 | 320.00 | 330.00 | 318.00 | 325.00 | 325.00 | 1.88% | 5,200 |
| Sep 18, 2026 | 333.00 | 339.00 | 319.00 | 319.00 | 319.00 | -5.34% | 13,200 |
| Sep 17, 2026 | 332.00 | 338.00 | 326.00 | 337.00 | 337.00 | - | 5,000 |
| Sep 16, 2026 | 336.00 | 337.00 | 327.00 | 337.00 | 337.00 | - | 1,400 |
| Sep 15, 2026 | 327.00 | 338.00 | 321.00 | 337.00 | 337.00 | 2.74% | 3,300 |
| Sep 14, 2026 | 323.00 | 339.00 | 322.00 | 328.00 | 328.00 | 1.55% | 4,700 |
| Sep 11, 2026 | 330.00 | 335.00 | 323.00 | 323.00 | 323.00 | -3.29% | 1,000 |
| Sep 10, 2026 | 330.00 | 336.00 | 328.00 | 334.00 | 334.00 | 1.21% | 600 |
| Sep 9, 2026 | 321.00 | 336.00 | 315.00 | 330.00 | 330.00 | 1.23% | 9,200 |
| Sep 8, 2026 | 340.00 | 340.00 | 320.00 | 326.00 | 326.00 | -2.98% | 23,000 |
| Sep 7, 2026 | 330.00 | 341.00 | 330.00 | 336.00 | 336.00 | 0.90% | 1,200 |
| Sep 4, 2026 | 328.00 | 333.00 | 326.00 | 333.00 | 333.00 | 1.52% | 2,000 |
| Sep 3, 2026 | 324.00 | 330.00 | 322.00 | 328.00 | 328.00 | 0.31% | 1,700 |
| Sep 2, 2026 | 326.00 | 328.00 | 321.00 | 327.00 | 327.00 | 0.31% | 3,600 |
| Sep 1, 2026 | 331.00 | 337.00 | 323.00 | 326.00 | 326.00 | -2.98% | 5,000 |
| Aug 31, 2026 | 329.00 | 336.00 | 323.00 | 336.00 | 336.00 | 1.51% | 1,100 |
| Aug 28, 2026 | 327.00 | 335.00 | 327.00 | 331.00 | 331.00 | -0.90% | 2,100 |
| Aug 27, 2026 | 328.00 | 337.00 | 327.00 | 334.00 | 334.00 | 3.41% | 2,400 |
| Aug 26, 2026 | 341.00 | 346.00 | 323.00 | 323.00 | 323.00 | -5.56% | 14,500 |
| Aug 25, 2026 | 333.00 | 345.00 | 333.00 | 342.00 | 342.00 | 0.59% | 3,300 |
| Aug 24, 2026 | 340.00 | 340.00 | 337.00 | 340.00 | 340.00 | 0.59% | 1,700 |
| Aug 21, 2026 | 335.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.90% | 4,400 |
| Aug 20, 2026 | 333.00 | 337.00 | 333.00 | 335.00 | 335.00 | -0.59% | 2,800 |
| Aug 19, 2026 | 332.00 | 337.00 | 331.00 | 337.00 | 337.00 | 2.12% | 1,300 |
| Aug 18, 2026 | 331.00 | 335.00 | 327.00 | 330.00 | 330.00 | -1.49% | 2,900 |
| Aug 17, 2026 | 339.00 | 343.00 | 326.00 | 335.00 | 335.00 | - | 4,900 |
| Aug 14, 2026 | 338.00 | 338.00 | 330.00 | 335.00 | 335.00 | 1.52% | 3,700 |
| Aug 13, 2026 | 333.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 2,000 |
| Aug 12, 2026 | 330.00 | 336.00 | 330.00 | 332.00 | 332.00 | 0.61% | 1,100 |
| Aug 10, 2026 | 326.00 | 330.00 | 321.00 | 330.00 | 330.00 | 2.80% | 6,900 |
| Aug 7, 2026 | 345.00 | 350.00 | 321.00 | 321.00 | 321.00 | -6.96% | 21,200 |
| Aug 6, 2026 | 340.00 | 345.00 | 339.00 | 345.00 | 345.00 | -0.29% | 5,500 |
| Aug 5, 2026 | 337.00 | 354.00 | 334.00 | 346.00 | 346.00 | 4.85% | 21,500 |
| Aug 4, 2026 | 330.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.79% | 1,700 |
| Aug 3, 2026 | 336.00 | 336.00 | 328.00 | 336.00 | 336.00 | 0.90% | 1,800 |
| Jul 31, 2026 | 350.00 | 350.00 | 328.00 | 333.00 | 333.00 | -4.58% | 8,200 |
| Jul 30, 2026 | 345.00 | 350.00 | 344.00 | 349.00 | 349.00 | 0.87% | 1,800 |
| Jul 29, 2026 | 342.00 | 350.00 | 340.00 | 346.00 | 346.00 | 1.47% | 5,700 |
| Jul 28, 2026 | 360.00 | 360.00 | 341.00 | 341.00 | 341.00 | -4.21% | 3,300 |
| Jul 27, 2026 | 367.00 | 367.00 | 356.00 | 356.00 | 356.00 | -3.00% | 3,600 |
| Jul 24, 2026 | 368.00 | 368.00 | 361.00 | 367.00 | 367.00 | -0.27% | 1,200 |
| Jul 23, 2026 | 356.00 | 369.00 | 355.00 | 368.00 | 368.00 | 2.51% | 5,600 |
| Jul 22, 2026 | 359.00 | 359.00 | 357.00 | 359.00 | 359.00 | 0.84% | 3,600 |
| Jul 21, 2026 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | -2.73% | 4,300 |
| Jul 17, 2026 | 379.00 | 379.00 | 360.00 | 366.00 | 366.00 | -3.68% | 28,300 |
| Jul 16, 2026 | 366.00 | 387.00 | 363.00 | 380.00 | 380.00 | 4.68% | 31,100 |
| Jul 15, 2026 | 367.00 | 369.00 | 358.00 | 363.00 | 363.00 | -1.09% | 10,200 |