GLOME Holdings,Inc. 8938
TSE · Japan · Finanzen
¥328,00+12,00 (+3,80 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥328,00 | +3,80 % | ¥300,00 | ¥342,00 | ¥296,00 | 53,30K |
| 2026-10-01 | ¥316,00 | -1,25 % | ¥312,00 | ¥319,00 | ¥312,00 | 2,20K |
| 2026-09-30 | ¥320,00 | +1,91 % | ¥312,00 | ¥322,00 | ¥312,00 | 3,80K |
| 2026-09-29 | ¥314,00 | -3,09 % | ¥318,00 | ¥323,00 | ¥314,00 | 1,00K |
| 2026-09-28 | ¥324,00 | -0,61 % | ¥321,00 | ¥327,00 | ¥315,00 | 12,60K |
| 2026-09-25 | ¥326,00 | +0,31 % | ¥324,00 | ¥329,00 | ¥317,00 | 4,50K |
| 2026-09-24 | ¥325,00 | +1,88 % | ¥320,00 | ¥330,00 | ¥318,00 | 5,20K |
| 2026-09-18 | ¥319,00 | -5,34 % | ¥333,00 | ¥339,00 | ¥319,00 | 13,20K |
| 2026-09-17 | ¥337,00 | 0,00 % | ¥332,00 | ¥338,00 | ¥326,00 | 5,00K |
| 2026-09-16 | ¥337,00 | 0,00 % | ¥336,00 | ¥337,00 | ¥327,00 | 1,40K |
| 2026-09-15 | ¥337,00 | +2,74 % | ¥327,00 | ¥338,00 | ¥321,00 | 3,30K |
| 2026-09-14 | ¥328,00 | +1,55 % | ¥323,00 | ¥339,00 | ¥322,00 | 4,70K |
| 2026-09-11 | ¥323,00 | -3,29 % | ¥330,00 | ¥335,00 | ¥323,00 | 1,00K |
| 2026-09-10 | ¥334,00 | +1,21 % | ¥330,00 | ¥336,00 | ¥328,00 | 600 |
| 2026-09-09 | ¥330,00 | +1,23 % | ¥321,00 | ¥336,00 | ¥315,00 | 9,20K |
| 2026-09-08 | ¥326,00 | -2,98 % | ¥340,00 | ¥340,00 | ¥320,00 | 23,00K |
| 2026-09-07 | ¥336,00 | +0,90 % | ¥330,00 | ¥341,00 | ¥330,00 | 1,20K |
| 2026-09-04 | ¥333,00 | +1,52 % | ¥328,00 | ¥333,00 | ¥326,00 | 2,00K |
| 2026-09-03 | ¥328,00 | +0,31 % | ¥324,00 | ¥330,00 | ¥322,00 | 1,70K |
| 2026-09-02 | ¥327,00 | +0,31 % | ¥326,00 | ¥328,00 | ¥321,00 | 3,60K |
| 2026-09-01 | ¥326,00 | -2,98 % | ¥331,00 | ¥337,00 | ¥323,00 | 5,00K |
| 2026-08-31 | ¥336,00 | +1,51 % | ¥329,00 | ¥336,00 | ¥323,00 | 1,10K |
| 2026-08-28 | ¥331,00 | -0,90 % | ¥327,00 | ¥335,00 | ¥327,00 | 2,10K |
| 2026-08-27 | ¥334,00 | +3,41 % | ¥328,00 | ¥337,00 | ¥327,00 | 2,40K |
| 2026-08-26 | ¥323,00 | -5,56 % | ¥341,00 | ¥346,00 | ¥323,00 | 14,50K |
| 2026-08-25 | ¥342,00 | +0,59 % | ¥333,00 | ¥345,00 | ¥333,00 | 3,30K |
| 2026-08-24 | ¥340,00 | +0,59 % | ¥340,00 | ¥340,00 | ¥337,00 | 1,70K |
| 2026-08-21 | ¥338,00 | +0,90 % | ¥335,00 | ¥338,00 | ¥334,00 | 4,40K |
| 2026-08-20 | ¥335,00 | -0,59 % | ¥333,00 | ¥337,00 | ¥333,00 | 2,80K |
| 2026-08-19 | ¥337,00 | +2,12 % | ¥332,00 | ¥337,00 | ¥331,00 | 1,30K |
| 2026-08-18 | ¥330,00 | -1,49 % | ¥331,00 | ¥335,00 | ¥327,00 | 2,90K |
| 2026-08-17 | ¥335,00 | 0,00 % | ¥339,00 | ¥343,00 | ¥326,00 | 4,90K |
| 2026-08-14 | ¥335,00 | +1,52 % | ¥338,00 | ¥338,00 | ¥330,00 | 3,70K |
| 2026-08-13 | ¥330,00 | -0,60 % | ¥333,00 | ¥334,00 | ¥330,00 | 2,00K |
| 2026-08-12 | ¥332,00 | +0,61 % | ¥330,00 | ¥336,00 | ¥330,00 | 1,10K |
| 2026-08-10 | ¥330,00 | +2,80 % | ¥326,00 | ¥330,00 | ¥321,00 | 6,90K |
| 2026-08-07 | ¥321,00 | -6,96 % | ¥345,00 | ¥350,00 | ¥321,00 | 21,20K |
| 2026-08-06 | ¥345,00 | -0,29 % | ¥340,00 | ¥345,00 | ¥339,00 | 5,50K |
| 2026-08-05 | ¥346,00 | +4,85 % | ¥337,00 | ¥354,00 | ¥334,00 | 21,50K |
| 2026-08-04 | ¥330,00 | -1,79 % | ¥330,00 | ¥336,00 | ¥330,00 | 1,70K |
| 2026-08-03 | ¥336,00 | +0,90 % | ¥336,00 | ¥336,00 | ¥328,00 | 1,80K |
| 2026-07-31 | ¥333,00 | -4,58 % | ¥350,00 | ¥350,00 | ¥328,00 | 8,20K |
| 2026-07-30 | ¥349,00 | +0,87 % | ¥345,00 | ¥350,00 | ¥344,00 | 1,80K |
| 2026-07-29 | ¥346,00 | +1,47 % | ¥342,00 | ¥350,00 | ¥340,00 | 5,70K |
| 2026-07-28 | ¥341,00 | -4,21 % | ¥360,00 | ¥360,00 | ¥341,00 | 3,30K |
| 2026-07-27 | ¥356,00 | -3,00 % | ¥367,00 | ¥367,00 | ¥356,00 | 3,60K |
| 2026-07-24 | ¥367,00 | -0,27 % | ¥368,00 | ¥368,00 | ¥361,00 | 1,20K |
| 2026-07-23 | ¥368,00 | +2,51 % | ¥356,00 | ¥369,00 | ¥355,00 | 5,60K |
| 2026-07-22 | ¥359,00 | +0,84 % | ¥359,00 | ¥359,00 | ¥357,00 | 3,60K |
| 2026-07-21 | ¥356,00 | -2,73 % | ¥368,00 | ¥368,00 | ¥356,00 | 4,30K |
| 2026-07-17 | ¥366,00 | -3,68 % | ¥379,00 | ¥379,00 | ¥360,00 | 28,30K |
| 2026-07-16 | ¥380,00 | +4,68 % | ¥366,00 | ¥387,00 | ¥363,00 | 31,10K |
| 2026-07-15 | ¥363,00 | -1,09 % | ¥367,00 | ¥369,00 | ¥358,00 | 10,20K |
| 2026-07-14 | ¥367,00 | -1,08 % | ¥363,00 | ¥370,00 | ¥360,00 | 9,20K |
| 2026-07-13 | ¥371,00 | +5,70 % | ¥352,00 | ¥371,00 | ¥352,00 | 23,60K |
| 2026-07-10 | ¥351,00 | +0,29 % | ¥349,00 | ¥351,00 | ¥347,00 | 10,20K |
| 2026-07-09 | ¥350,00 | +1,45 % | ¥350,00 | ¥350,00 | ¥347,00 | 6,80K |
| 2026-07-08 | ¥345,00 | -1,43 % | ¥350,00 | ¥350,00 | ¥340,00 | 14,90K |
| 2026-07-07 | ¥350,00 | +7,03 % | ¥343,00 | ¥350,00 | ¥341,00 | 24,00K |
| 2026-07-06 | ¥327,00 | -6,30 % | ¥350,00 | ¥352,00 | ¥326,00 | 35,80K |
| 2026-07-03 | ¥349,00 | +2,65 % | ¥340,00 | ¥349,00 | ¥339,00 | 399,00K |
| 2026-07-02 | ¥340,00 | +6,25 % | ¥323,00 | ¥340,00 | ¥323,00 | 28,80K |
| 2026-07-01 | ¥320,00 | +4,23 % | ¥300,00 | ¥326,00 | ¥300,00 | 19,00K |
| 2026-06-30 | ¥307,00 | +0,33 % | ¥301,00 | ¥307,00 | ¥301,00 | 400 |
| 2026-06-29 | ¥306,00 | +0,33 % | ¥299,00 | ¥307,00 | ¥299,00 | 500 |
| 2026-06-26 | ¥305,00 | 0,00 % | ¥304,00 | ¥311,00 | ¥298,00 | 17,80K |
| 2026-06-25 | ¥305,00 | +3,74 % | ¥300,00 | ¥305,00 | ¥293,00 | 6,60K |
| 2026-06-24 | ¥294,00 | -2,97 % | ¥303,00 | ¥303,00 | ¥291,00 | 6,00K |
| 2026-06-23 | ¥303,00 | +3,41 % | ¥301,00 | ¥321,00 | ¥300,00 | 30,40K |
| 2026-06-22 | ¥293,00 | -2,01 % | ¥306,00 | ¥306,00 | ¥288,00 | 11,00K |
| 2026-06-19 | ¥299,00 | -2,92 % | ¥300,00 | ¥307,00 | ¥297,00 | 4,20K |
| 2026-06-18 | ¥308,00 | +5,12 % | ¥291,00 | ¥308,00 | ¥289,00 | 11,70K |
| 2026-06-17 | ¥293,00 | -2,33 % | ¥294,00 | ¥294,00 | ¥281,00 | 20,40K |
| 2026-06-16 | ¥300,00 | +9,09 % | ¥281,00 | ¥306,00 | ¥268,00 | 38,00K |
| 2026-06-15 | ¥275,00 | -8,94 % | ¥301,00 | ¥306,00 | ¥271,00 | 33,40K |
| 2026-06-12 | ¥302,00 | -2,58 % | ¥315,00 | ¥315,00 | ¥300,00 | 13,10K |
| 2026-06-11 | ¥310,00 | +3,33 % | ¥300,00 | ¥312,00 | ¥300,00 | 11,20K |
| 2026-06-10 | ¥300,00 | -4,46 % | ¥314,00 | ¥319,00 | ¥300,00 | 11,70K |
| 2026-06-09 | ¥314,00 | -7,92 % | ¥333,00 | ¥335,00 | ¥314,00 | 14,40K |
| 2026-06-08 | ¥341,00 | 0,00 % | ¥337,00 | ¥341,00 | ¥323,00 | 30,70K |
| 2026-06-05 | ¥341,00 | +7,57 % | ¥301,00 | ¥341,00 | ¥300,00 | 31,90K |
| 2026-06-04 | ¥317,00 | -0,94 % | ¥320,00 | ¥322,00 | ¥316,00 | 5,70K |
| 2026-06-03 | ¥320,00 | +1,59 % | ¥319,00 | ¥321,00 | ¥314,00 | 6,60K |
| 2026-06-02 | ¥315,00 | -0,63 % | ¥313,00 | ¥320,00 | ¥310,00 | 21,90K |
| 2026-06-01 | ¥317,00 | 0,00 % | ¥319,00 | ¥319,00 | ¥312,00 | 6,10K |
| 2026-05-29 | ¥317,00 | -3,94 % | ¥323,00 | ¥325,00 | ¥314,00 | 12,40K |
| 2026-05-28 | ¥330,00 | -3,51 % | ¥340,00 | ¥343,00 | ¥320,00 | 11,70K |
| 2026-05-27 | ¥342,00 | -0,29 % | ¥345,00 | ¥345,00 | ¥333,00 | 10,40K |
| 2026-05-26 | ¥343,00 | +5,86 % | ¥329,00 | ¥379,00 | ¥318,00 | 102,10K |
| 2026-05-25 | ¥324,00 | -3,86 % | ¥336,00 | ¥336,00 | ¥318,00 | 15,70K |