GLOME Holdings,Inc. (TYO:8938)
Japan · Delayed Price · Currency is JPY 340.00
-6.00 (-1.73%)
Aug 6, 2026, 12:48 PM JST
GLOME Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 363.00 | 370.00 | 360.00 | 367.00 | 367.00 | -1.08% | 9,200 |
| Jul 13, 2026 | 352.00 | 371.00 | 352.00 | 371.00 | 371.00 | 5.70% | 23,600 |
| Jul 10, 2026 | 349.00 | 351.00 | 347.00 | 351.00 | 351.00 | 0.29% | 10,200 |
| Jul 9, 2026 | 350.00 | 350.00 | 347.00 | 350.00 | 350.00 | 1.45% | 6,800 |
| Jul 8, 2026 | 350.00 | 350.00 | 340.00 | 345.00 | 345.00 | -1.43% | 14,900 |
| Jul 7, 2026 | 343.00 | 350.00 | 341.00 | 350.00 | 350.00 | 7.03% | 24,000 |
| Jul 6, 2026 | 350.00 | 352.00 | 326.00 | 327.00 | 327.00 | -6.30% | 35,800 |
| Jul 3, 2026 | 340.00 | 349.00 | 339.00 | 349.00 | 349.00 | 2.65% | 399,000 |
| Jul 2, 2026 | 323.00 | 340.00 | 323.00 | 340.00 | 340.00 | 6.25% | 28,800 |
| Jul 1, 2026 | 300.00 | 326.00 | 300.00 | 320.00 | 320.00 | 4.23% | 19,000 |
| Jun 30, 2026 | 301.00 | 307.00 | 301.00 | 307.00 | 307.00 | 0.33% | 400 |
| Jun 29, 2026 | 299.00 | 307.00 | 299.00 | 306.00 | 306.00 | 0.33% | 500 |
| Jun 26, 2026 | 304.00 | 311.00 | 298.00 | 305.00 | 305.00 | - | 17,800 |
| Jun 25, 2026 | 300.00 | 305.00 | 293.00 | 305.00 | 305.00 | 3.74% | 6,600 |
| Jun 24, 2026 | 303.00 | 303.00 | 291.00 | 294.00 | 294.00 | -2.97% | 6,000 |
| Jun 23, 2026 | 301.00 | 321.00 | 300.00 | 303.00 | 303.00 | 3.41% | 30,400 |
| Jun 22, 2026 | 306.00 | 306.00 | 288.00 | 293.00 | 293.00 | -2.01% | 11,000 |
| Jun 19, 2026 | 300.00 | 307.00 | 297.00 | 299.00 | 299.00 | -2.92% | 4,200 |
| Jun 18, 2026 | 291.00 | 308.00 | 289.00 | 308.00 | 308.00 | 5.12% | 11,700 |
| Jun 17, 2026 | 294.00 | 294.00 | 281.00 | 293.00 | 293.00 | -2.33% | 20,400 |
| Jun 16, 2026 | 281.00 | 306.00 | 268.00 | 300.00 | 300.00 | 9.09% | 38,000 |
| Jun 15, 2026 | 301.00 | 306.00 | 271.00 | 275.00 | 275.00 | -8.94% | 33,400 |
| Jun 12, 2026 | 315.00 | 315.00 | 300.00 | 302.00 | 302.00 | -2.58% | 13,100 |
| Jun 11, 2026 | 300.00 | 312.00 | 300.00 | 310.00 | 310.00 | 3.33% | 11,200 |
| Jun 10, 2026 | 314.00 | 319.00 | 300.00 | 300.00 | 300.00 | -4.46% | 11,700 |
| Jun 9, 2026 | 333.00 | 335.00 | 314.00 | 314.00 | 314.00 | -7.92% | 14,400 |
| Jun 8, 2026 | 337.00 | 341.00 | 323.00 | 341.00 | 341.00 | - | 30,700 |
| Jun 5, 2026 | 301.00 | 341.00 | 300.00 | 341.00 | 341.00 | 7.57% | 31,900 |
| Jun 4, 2026 | 320.00 | 322.00 | 316.00 | 317.00 | 317.00 | -0.94% | 5,700 |
| Jun 3, 2026 | 319.00 | 321.00 | 314.00 | 320.00 | 320.00 | 1.59% | 6,600 |
| Jun 2, 2026 | 313.00 | 320.00 | 310.00 | 315.00 | 315.00 | -0.63% | 21,900 |
| Jun 1, 2026 | 319.00 | 319.00 | 312.00 | 317.00 | 317.00 | - | 6,100 |
| May 29, 2026 | 323.00 | 325.00 | 314.00 | 317.00 | 317.00 | -3.94% | 12,400 |
| May 28, 2026 | 340.00 | 343.00 | 320.00 | 330.00 | 330.00 | -3.51% | 11,700 |
| May 27, 2026 | 345.00 | 345.00 | 333.00 | 342.00 | 342.00 | -0.29% | 10,400 |