GLOME Holdings,Inc. (TYO:8938)
Japan · Delayed Price · Currency is JPY 328.00
-6.00 (-1.80%)
Apr 17, 2026, 3:30 PM JST
GLOME Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 324.00 | 352.00 | 313.00 | 345.00 | 345.00 | -0.86% | 37,800 |
| Mar 12, 2026 | 317.00 | 355.00 | 308.00 | 348.00 | 348.00 | 9.09% | 69,300 |
| Mar 11, 2026 | 299.00 | 319.00 | 289.00 | 319.00 | 319.00 | 8.87% | 32,300 |
| Mar 10, 2026 | 294.00 | 297.00 | 291.00 | 293.00 | 293.00 | -0.34% | 7,500 |
| Mar 9, 2026 | 299.00 | 299.00 | 290.00 | 294.00 | 294.00 | -3.29% | 11,900 |
| Mar 6, 2026 | 302.00 | 310.00 | 300.00 | 304.00 | 304.00 | - | 15,200 |
| Mar 5, 2026 | 295.00 | 308.00 | 289.00 | 304.00 | 304.00 | 4.47% | 20,200 |
| Mar 4, 2026 | 298.00 | 298.00 | 284.00 | 291.00 | 291.00 | -2.68% | 20,100 |
| Mar 3, 2026 | 300.00 | 304.00 | 299.00 | 299.00 | 299.00 | -1.97% | 5,200 |
| Mar 2, 2026 | 306.00 | 310.00 | 302.00 | 305.00 | 305.00 | 0.33% | 11,800 |
| Feb 27, 2026 | 291.00 | 306.00 | 291.00 | 304.00 | 304.00 | 3.40% | 14,200 |
| Feb 26, 2026 | 310.00 | 310.00 | 291.00 | 294.00 | 294.00 | -4.85% | 65,300 |
| Feb 25, 2026 | 311.00 | 312.00 | 303.00 | 309.00 | 309.00 | 0.32% | 13,500 |
| Feb 24, 2026 | 320.00 | 320.00 | 308.00 | 308.00 | 308.00 | -1.28% | 5,800 |
| Feb 20, 2026 | 316.00 | 317.00 | 310.00 | 312.00 | 312.00 | 0.65% | 7,000 |
| Feb 19, 2026 | 324.00 | 324.00 | 309.00 | 310.00 | 310.00 | -3.13% | 15,100 |
| Feb 18, 2026 | 323.00 | 328.00 | 309.00 | 320.00 | 320.00 | -0.93% | 29,600 |
| Feb 17, 2026 | 333.00 | 333.00 | 319.00 | 323.00 | 323.00 | -4.15% | 40,400 |
| Feb 16, 2026 | 333.00 | 342.00 | 331.00 | 337.00 | 337.00 | -1.17% | 18,500 |
| Feb 13, 2026 | 346.00 | 348.00 | 341.00 | 341.00 | 341.00 | -2.01% | 4,000 |
| Feb 12, 2026 | 356.00 | 356.00 | 338.00 | 348.00 | 348.00 | -3.33% | 31,000 |
| Feb 10, 2026 | 348.00 | 379.00 | 348.00 | 360.00 | 360.00 | 4.65% | 41,400 |
| Feb 9, 2026 | 351.00 | 352.00 | 342.00 | 344.00 | 344.00 | -1.43% | 18,900 |
| Feb 6, 2026 | 350.00 | 352.00 | 344.00 | 349.00 | 349.00 | -0.29% | 12,200 |
| Feb 5, 2026 | 357.00 | 357.00 | 341.00 | 350.00 | 350.00 | -1.96% | 25,000 |
| Feb 4, 2026 | 366.00 | 366.00 | 356.00 | 357.00 | 357.00 | -2.46% | 13,800 |