GLOME Holdings,Inc. (TYO:8938)
Japan · Delayed Price · Currency is JPY 292.00
-9.00 (-2.99%)
Oct 19, 2026, 3:30 PM JST
GLOME Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 298.00 | 303.00 | 290.00 | 292.00 | 292.00 | -2.99% | 13,600 |
| Oct 16, 2026 | 300.00 | 304.00 | 296.00 | 301.00 | 301.00 | -0.99% | 5,900 |
| Oct 15, 2026 | 305.00 | 306.00 | 297.00 | 304.00 | 304.00 | -0.65% | 4,500 |
| Oct 14, 2026 | 304.00 | 310.00 | 300.00 | 306.00 | 306.00 | -0.97% | 6,300 |
| Oct 13, 2026 | 310.00 | 318.00 | 308.00 | 309.00 | 309.00 | -2.83% | 2,600 |
| Oct 9, 2026 | 313.00 | 321.00 | 313.00 | 318.00 | 318.00 | 0.63% | 500 |
| Oct 8, 2026 | 312.00 | 322.00 | 309.00 | 316.00 | 316.00 | 1.28% | 3,600 |
| Oct 7, 2026 | 320.00 | 323.00 | 312.00 | 312.00 | 312.00 | -1.27% | 1,100 |
| Oct 6, 2026 | 314.00 | 333.00 | 312.00 | 316.00 | 316.00 | -1.86% | 7,700 |
| Oct 5, 2026 | 322.00 | 328.00 | 314.00 | 322.00 | 322.00 | -1.83% | 8,300 |
| Oct 2, 2026 | 300.00 | 342.00 | 296.00 | 328.00 | 328.00 | 3.80% | 53,300 |
| Oct 1, 2026 | 312.00 | 319.00 | 312.00 | 316.00 | 316.00 | -1.25% | 2,200 |
| Sep 30, 2026 | 312.00 | 322.00 | 312.00 | 320.00 | 320.00 | 1.91% | 3,800 |
| 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 |