GLOME Holdings,Inc. (TYO:8938)
Japan · Delayed Price · Currency is JPY 317.00
-13.00 (-3.94%)
May 29, 2026, 3:30 PM JST
GLOME Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 329.00 | 379.00 | 318.00 | 343.00 | 343.00 | 5.86% | 102,100 |
| May 25, 2026 | 336.00 | 336.00 | 318.00 | 324.00 | 324.00 | -3.86% | 15,700 |
| May 22, 2026 | 350.00 | 350.00 | 333.00 | 337.00 | 337.00 | -3.44% | 20,200 |
| May 21, 2026 | 332.00 | 350.00 | 331.00 | 349.00 | 349.00 | 3.87% | 10,900 |
| May 20, 2026 | 332.00 | 336.00 | 329.00 | 336.00 | 336.00 | 0.60% | 3,900 |
| May 19, 2026 | 318.00 | 338.00 | 318.00 | 334.00 | 334.00 | 2.45% | 10,500 |
| May 18, 2026 | 320.00 | 332.00 | 320.00 | 326.00 | 326.00 | 3.16% | 12,300 |
| May 15, 2026 | 323.00 | 323.00 | 316.00 | 316.00 | 316.00 | -2.77% | 7,500 |
| May 14, 2026 | 332.00 | 333.00 | 314.00 | 325.00 | 325.00 | -3.85% | 23,500 |
| May 13, 2026 | 330.00 | 343.00 | 323.00 | 338.00 | 338.00 | 1.81% | 15,800 |
| May 12, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.48% | 4,900 |
| May 11, 2026 | 337.00 | 340.00 | 336.00 | 337.00 | 337.00 | -1.17% | 6,400 |
| May 8, 2026 | 348.00 | 348.00 | 338.00 | 341.00 | 341.00 | -2.01% | 6,400 |
| May 7, 2026 | 361.00 | 361.00 | 348.00 | 348.00 | 348.00 | -4.40% | 43,800 |
| May 1, 2026 | 350.00 | 369.00 | 345.00 | 364.00 | 364.00 | -0.55% | 10,700 |
| Apr 30, 2026 | 338.00 | 368.00 | 327.00 | 366.00 | 366.00 | 7.96% | 44,000 |
| Apr 28, 2026 | 364.00 | 365.00 | 324.00 | 339.00 | 339.00 | -5.83% | 32,200 |
| Apr 27, 2026 | 332.00 | 360.00 | 323.00 | 360.00 | 360.00 | 5.88% | 276,700 |
| Apr 24, 2026 | 345.00 | 351.00 | 335.00 | 340.00 | 340.00 | -2.30% | 16,200 |
| Apr 23, 2026 | 343.00 | 348.00 | 342.00 | 348.00 | 348.00 | 0.29% | 4,000 |
| Apr 22, 2026 | 342.00 | 347.00 | 338.00 | 347.00 | 347.00 | -0.86% | 10,600 |
| Apr 21, 2026 | 331.00 | 354.00 | 331.00 | 350.00 | 350.00 | 5.42% | 25,000 |
| Apr 20, 2026 | 328.00 | 336.00 | 323.00 | 332.00 | 332.00 | 1.22% | 5,700 |
| Apr 17, 2026 | 328.00 | 329.00 | 322.00 | 328.00 | 328.00 | -1.80% | 7,600 |
| Apr 16, 2026 | 357.00 | 357.00 | 329.00 | 334.00 | 334.00 | -6.18% | 37,700 |
| Apr 15, 2026 | 370.00 | 370.00 | 355.00 | 356.00 | 356.00 | -3.00% | 10,800 |
| Apr 14, 2026 | 378.00 | 378.00 | 358.00 | 367.00 | 367.00 | -2.39% | 13,200 |
| Apr 13, 2026 | 357.00 | 377.00 | 355.00 | 376.00 | 376.00 | 5.62% | 21,800 |
| Apr 10, 2026 | 355.00 | 356.00 | 352.00 | 356.00 | 356.00 | 2.30% | 7,700 |
| Apr 9, 2026 | 352.00 | 352.00 | 346.00 | 348.00 | 348.00 | 1.16% | 4,300 |
| Apr 8, 2026 | 325.00 | 358.00 | 325.00 | 344.00 | 344.00 | 4.56% | 30,600 |
| Apr 7, 2026 | 325.00 | 330.00 | 325.00 | 329.00 | 329.00 | 0.30% | 6,100 |
| Apr 6, 2026 | 319.00 | 330.00 | 319.00 | 328.00 | 328.00 | -0.30% | 5,000 |
| Apr 3, 2026 | 326.00 | 329.00 | 316.00 | 329.00 | 329.00 | 2.17% | 12,700 |
| Apr 2, 2026 | 320.00 | 322.00 | 317.00 | 322.00 | 322.00 | 0.94% | 2,300 |
| Apr 1, 2026 | 318.00 | 324.00 | 315.00 | 319.00 | 319.00 | 1.59% | 6,200 |
| Mar 31, 2026 | 313.00 | 324.00 | 313.00 | 314.00 | 314.00 | 0.32% | 4,600 |
| Mar 30, 2026 | 330.00 | 330.00 | 312.00 | 313.00 | 313.00 | -3.99% | 9,200 |
| Mar 27, 2026 | 315.00 | 326.00 | 315.00 | 326.00 | 326.00 | 3.82% | 1,600 |
| Mar 26, 2026 | 336.00 | 344.00 | 311.00 | 314.00 | 314.00 | -8.72% | 16,200 |
| Mar 25, 2026 | 313.00 | 358.00 | 312.00 | 344.00 | 344.00 | 10.97% | 36,200 |
| Mar 24, 2026 | 327.00 | 327.00 | 302.00 | 310.00 | 310.00 | -0.32% | 16,900 |
| Mar 23, 2026 | 368.00 | 368.00 | 311.00 | 311.00 | 311.00 | -15.49% | 71,000 |
| Mar 19, 2026 | 361.00 | 378.00 | 350.00 | 368.00 | 368.00 | -0.27% | 16,900 |
| Mar 18, 2026 | 357.00 | 379.00 | 354.00 | 369.00 | 369.00 | 5.73% | 30,900 |
| Mar 17, 2026 | 333.00 | 349.00 | 333.00 | 349.00 | 349.00 | 3.87% | 20,400 |
| Mar 16, 2026 | 341.00 | 345.00 | 334.00 | 336.00 | 336.00 | -2.61% | 13,500 |