Gltechno Holdings, Inc. 255A
TSE · Japan · Producer Manufacturing
¥5,490.00+10.00 (+0.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,490.00 | +0.18% | ¥5,430.00 | ¥5,670.00 | ¥5,380.00 | 66.70K |
| 2026-10-01 | ¥5,480.00 | -1.08% | ¥5,530.00 | ¥5,560.00 | ¥5,370.00 | 58.10K |
| 2026-09-30 | ¥5,540.00 | +0.54% | ¥5,550.00 | ¥5,660.00 | ¥5,450.00 | 46.30K |
| 2026-09-29 | ¥5,510.00 | +2.04% | ¥5,310.00 | ¥5,520.00 | ¥5,310.00 | 23.00K |
| 2026-09-28 | ¥5,400.00 | -0.92% | ¥5,430.00 | ¥5,530.00 | ¥5,330.00 | 27.00K |
| 2026-09-25 | ¥5,450.00 | +0.18% | ¥5,490.00 | ¥5,490.00 | ¥5,370.00 | 24.20K |
| 2026-09-24 | ¥5,440.00 | +4.02% | ¥5,330.00 | ¥5,500.00 | ¥5,330.00 | 38.90K |
| 2026-09-18 | ¥5,230.00 | +1.75% | ¥5,180.00 | ¥5,260.00 | ¥5,130.00 | 23.20K |
| 2026-09-17 | ¥5,140.00 | -1.34% | ¥5,210.00 | ¥5,280.00 | ¥5,110.00 | 25.30K |
| 2026-09-16 | ¥5,210.00 | +2.76% | ¥5,000.00 | ¥5,210.00 | ¥5,000.00 | 29.00K |
| 2026-09-15 | ¥5,070.00 | +1.00% | ¥4,920.00 | ¥5,100.00 | ¥4,920.00 | 29.60K |
| 2026-09-14 | ¥5,020.00 | +0.70% | ¥4,845.00 | ¥5,060.00 | ¥4,810.00 | 57.30K |
| 2026-09-11 | ¥4,985.00 | -2.25% | ¥4,930.00 | ¥5,000.00 | ¥4,840.00 | 48.80K |
| 2026-09-10 | ¥5,100.00 | +1.39% | ¥5,000.00 | ¥5,130.00 | ¥4,930.00 | 35.80K |
| 2026-09-09 | ¥5,030.00 | -0.79% | ¥5,070.00 | ¥5,150.00 | ¥5,030.00 | 28.30K |
| 2026-09-08 | ¥5,070.00 | -4.70% | ¥5,320.00 | ¥5,320.00 | ¥5,070.00 | 49.30K |
| 2026-09-07 | ¥5,320.00 | +3.30% | ¥5,200.00 | ¥5,350.00 | ¥5,190.00 | 65.70K |
| 2026-09-04 | ¥5,150.00 | +4.25% | ¥4,900.00 | ¥5,160.00 | ¥4,860.00 | 59.60K |
| 2026-09-03 | ¥4,940.00 | -1.20% | ¥4,980.00 | ¥5,050.00 | ¥4,905.00 | 92.20K |
| 2026-09-02 | ¥5,000.00 | -4.21% | ¥5,090.00 | ¥5,140.00 | ¥5,000.00 | 65.90K |
| 2026-09-01 | ¥5,220.00 | -0.38% | ¥5,190.00 | ¥5,290.00 | ¥5,080.00 | 32.50K |
| 2026-08-31 | ¥5,240.00 | -0.38% | ¥5,060.00 | ¥5,280.00 | ¥5,040.00 | 65.70K |
| 2026-08-28 | ¥5,260.00 | 0.00% | ¥5,280.00 | ¥5,440.00 | ¥5,220.00 | 58.00K |
| 2026-08-27 | ¥5,260.00 | +1.15% | ¥5,150.00 | ¥5,340.00 | ¥5,090.00 | 47.90K |
| 2026-08-26 | ¥5,200.00 | +1.17% | ¥5,120.00 | ¥5,240.00 | ¥5,030.00 | 57.30K |
| 2026-08-25 | ¥5,140.00 | +0.98% | ¥5,040.00 | ¥5,140.00 | ¥5,000.00 | 60.70K |
| 2026-08-24 | ¥5,090.00 | 0.00% | ¥5,090.00 | ¥5,170.00 | ¥5,000.00 | 35.50K |
| 2026-08-21 | ¥5,090.00 | -2.12% | ¥5,130.00 | ¥5,160.00 | ¥5,040.00 | 59.40K |
| 2026-08-20 | ¥5,200.00 | +0.58% | ¥5,210.00 | ¥5,270.00 | ¥5,080.00 | 44.20K |
| 2026-08-19 | ¥5,170.00 | -6.00% | ¥5,300.00 | ¥5,330.00 | ¥5,090.00 | 107.00K |
| 2026-08-18 | ¥5,500.00 | -4.01% | ¥5,740.00 | ¥5,810.00 | ¥5,470.00 | 54.30K |
| 2026-08-17 | ¥5,730.00 | +1.42% | ¥5,720.00 | ¥5,750.00 | ¥5,600.00 | 65.60K |
| 2026-08-14 | ¥5,650.00 | -0.18% | ¥5,760.00 | ¥5,840.00 | ¥5,620.00 | 43.90K |
| 2026-08-13 | ¥5,660.00 | +3.10% | ¥5,640.00 | ¥5,780.00 | ¥5,580.00 | 77.60K |
| 2026-08-12 | ¥5,490.00 | +1.86% | ¥5,460.00 | ¥5,510.00 | ¥5,340.00 | 57.50K |
| 2026-08-10 | ¥5,390.00 | -2.36% | ¥5,620.00 | ¥5,620.00 | ¥5,310.00 | 170.30K |
| 2026-08-07 | ¥5,520.00 | -10.53% | ¥6,120.00 | ¥6,120.00 | ¥5,240.00 | 248.30K |
| 2026-08-06 | ¥6,170.00 | -2.53% | ¥6,230.00 | ¥6,360.00 | ¥6,050.00 | 91.30K |
| 2026-08-05 | ¥6,330.00 | +4.28% | ¥6,260.00 | ¥6,430.00 | ¥6,210.00 | 103.60K |
| 2026-08-04 | ¥6,070.00 | +4.84% | ¥5,820.00 | ¥6,100.00 | ¥5,800.00 | 90.50K |
| 2026-08-03 | ¥5,790.00 | +0.52% | ¥5,660.00 | ¥5,920.00 | ¥5,630.00 | 97.90K |
| 2026-07-31 | ¥5,760.00 | +12.50% | ¥5,620.00 | ¥5,790.00 | ¥5,510.00 | 110.10K |
| 2026-07-30 | ¥5,120.00 | +1.99% | ¥5,040.00 | ¥5,300.00 | ¥4,940.00 | 96.80K |
| 2026-07-29 | ¥5,020.00 | -6.17% | ¥5,290.00 | ¥5,480.00 | ¥4,925.00 | 173.80K |
| 2026-07-28 | ¥5,350.00 | -6.96% | ¥5,560.00 | ¥5,580.00 | ¥5,280.00 | 168.00K |
| 2026-07-27 | ¥5,750.00 | -0.69% | ¥5,710.00 | ¥5,820.00 | ¥5,560.00 | 136.10K |
| 2026-07-24 | ¥5,790.00 | +0.17% | ¥5,810.00 | ¥5,890.00 | ¥5,690.00 | 84.20K |
| 2026-07-23 | ¥5,780.00 | +4.90% | ¥5,780.00 | ¥5,980.00 | ¥5,660.00 | 158.40K |
| 2026-07-22 | ¥5,510.00 | +1.29% | ¥5,500.00 | ¥5,700.00 | ¥5,500.00 | 64.30K |
| 2026-07-21 | ¥5,440.00 | +3.42% | ¥5,290.00 | ¥5,470.00 | ¥5,170.00 | 81.80K |
| 2026-07-17 | ¥5,260.00 | -6.90% | ¥5,390.00 | ¥5,390.00 | ¥5,030.00 | 180.10K |
| 2026-07-16 | ¥5,650.00 | -6.15% | ¥5,800.00 | ¥5,850.00 | ¥5,590.00 | 68.10K |
| 2026-07-15 | ¥6,020.00 | +2.56% | ¥5,890.00 | ¥6,050.00 | ¥5,820.00 | 48.20K |
| 2026-07-14 | ¥5,870.00 | -1.01% | ¥5,770.00 | ¥5,990.00 | ¥5,690.00 | 78.00K |
| 2026-07-13 | ¥5,930.00 | -4.20% | ¥6,090.00 | ¥6,140.00 | ¥5,840.00 | 79.10K |
| 2026-07-10 | ¥6,190.00 | +6.54% | ¥6,010.00 | ¥6,300.00 | ¥5,950.00 | 74.60K |
| 2026-07-09 | ¥5,810.00 | -2.19% | ¥5,950.00 | ¥6,150.00 | ¥5,520.00 | 100.20K |
| 2026-07-08 | ¥5,940.00 | -6.01% | ¥6,150.00 | ¥6,220.00 | ¥5,900.00 | 56.80K |
| 2026-07-07 | ¥6,320.00 | -1.25% | ¥6,210.00 | ¥6,600.00 | ¥6,060.00 | 99.90K |
| 2026-07-06 | ¥6,400.00 | -0.62% | ¥6,240.00 | ¥6,510.00 | ¥6,210.00 | 54.10K |
| 2026-07-03 | ¥6,440.00 | -0.31% | ¥5,880.00 | ¥6,500.00 | ¥5,700.00 | 122.00K |
| 2026-07-02 | ¥6,460.00 | -0.31% | ¥6,380.00 | ¥6,900.00 | ¥6,230.00 | 190.90K |
| 2026-07-01 | ¥6,480.00 | +8.54% | ¥6,070.00 | ¥6,630.00 | ¥6,030.00 | 155.30K |
| 2026-06-30 | ¥5,970.00 | 0.00% | ¥6,070.00 | ¥6,330.00 | ¥5,950.00 | 70.90K |
| 2026-06-29 | ¥5,970.00 | +0.84% | ¥5,850.00 | ¥6,000.00 | ¥5,610.00 | 48.40K |
| 2026-06-26 | ¥5,920.00 | -4.98% | ¥6,130.00 | ¥6,130.00 | ¥5,760.00 | 96.80K |
| 2026-06-25 | ¥6,230.00 | +4.18% | ¥6,280.00 | ¥6,350.00 | ¥6,150.00 | 112.90K |
| 2026-06-24 | ¥5,980.00 | -3.39% | ¥6,190.00 | ¥6,270.00 | ¥5,900.00 | 58.90K |
| 2026-06-23 | ¥6,190.00 | -4.77% | ¥6,600.00 | ¥6,780.00 | ¥6,140.00 | 114.80K |
| 2026-06-22 | ¥6,500.00 | +8.33% | ¥6,030.00 | ¥6,560.00 | ¥6,030.00 | 101.80K |
| 2026-06-19 | ¥6,000.00 | -2.44% | ¥6,200.00 | ¥6,220.00 | ¥5,930.00 | 53.00K |
| 2026-06-18 | ¥6,150.00 | +0.82% | ¥6,100.00 | ¥6,300.00 | ¥6,090.00 | 54.80K |
| 2026-06-17 | ¥6,100.00 | +1.84% | ¥5,920.00 | ¥6,210.00 | ¥5,910.00 | 70.30K |
| 2026-06-16 | ¥5,990.00 | -2.76% | ¥6,160.00 | ¥6,280.00 | ¥5,980.00 | 61.90K |
| 2026-06-15 | ¥6,160.00 | +1.65% | ¥6,060.00 | ¥6,400.00 | ¥5,820.00 | 139.30K |
| 2026-06-12 | ¥6,060.00 | +12.64% | ¥5,480.00 | ¥6,080.00 | ¥5,440.00 | 150.60K |
| 2026-06-11 | ¥5,380.00 | -1.47% | ¥5,260.00 | ¥5,450.00 | ¥5,100.00 | 106.60K |
| 2026-06-10 | ¥5,460.00 | -2.85% | ¥5,570.00 | ¥5,610.00 | ¥5,340.00 | 122.40K |
| 2026-06-09 | ¥5,620.00 | -0.35% | ¥5,740.00 | ¥5,800.00 | ¥5,380.00 | 126.70K |
| 2026-06-08 | ¥5,640.00 | -5.53% | ¥5,670.00 | ¥5,790.00 | ¥5,440.00 | 216.50K |
| 2026-06-05 | ¥5,970.00 | -3.71% | ¥6,000.00 | ¥6,100.00 | ¥5,740.00 | 101.50K |
| 2026-06-04 | ¥6,200.00 | 0.00% | ¥6,100.00 | ¥6,260.00 | ¥5,900.00 | 112.10K |
| 2026-06-03 | ¥6,200.00 | -7.05% | ¥6,570.00 | ¥6,840.00 | ¥6,110.00 | 137.20K |
| 2026-06-02 | ¥6,670.00 | -3.33% | ¥6,800.00 | ¥6,810.00 | ¥6,400.00 | 58.70K |
| 2026-06-01 | ¥6,900.00 | +2.22% | ¥6,780.00 | ¥7,100.00 | ¥6,770.00 | 107.40K |
| 2026-05-29 | ¥6,750.00 | +1.66% | ¥6,710.00 | ¥7,140.00 | ¥6,680.00 | 131.70K |
| 2026-05-28 | ¥6,640.00 | +0.30% | ¥6,520.00 | ¥6,680.00 | ¥6,280.00 | 82.90K |
| 2026-05-27 | ¥6,620.00 | +0.91% | ¥6,660.00 | ¥6,660.00 | ¥6,500.00 | 52.80K |
| 2026-05-26 | ¥6,560.00 | -2.81% | ¥6,690.00 | ¥6,800.00 | ¥6,550.00 | 53.00K |
| 2026-05-25 | ¥6,750.00 | +3.05% | ¥6,600.00 | ¥6,830.00 | ¥6,300.00 | 136.80K |