GLC INC. 2970
TSE · Japan · Finance
¥1,178.00+3.00 (+0.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,178.00 | +0.26% | ¥1,180.00 | ¥1,186.00 | ¥1,166.00 | 5.60K |
| 2026-09-30 | ¥1,175.00 | +2.17% | ¥1,150.00 | ¥1,177.00 | ¥1,150.00 | 11.40K |
| 2026-09-29 | ¥1,150.00 | +2.31% | ¥1,134.00 | ¥1,150.00 | ¥1,122.00 | 7.80K |
| 2026-09-28 | ¥1,124.00 | -0.97% | ¥1,134.00 | ¥1,136.00 | ¥1,123.00 | 4.40K |
| 2026-09-25 | ¥1,135.00 | +1.34% | ¥1,115.00 | ¥1,135.00 | ¥1,101.00 | 5.20K |
| 2026-09-24 | ¥1,120.00 | +0.45% | ¥1,123.00 | ¥1,125.00 | ¥1,106.00 | 7.60K |
| 2026-09-18 | ¥1,115.00 | +1.36% | ¥1,100.00 | ¥1,115.00 | ¥1,100.00 | 7.30K |
| 2026-09-17 | ¥1,100.00 | 0.00% | ¥1,099.00 | ¥1,104.00 | ¥1,093.00 | 2.70K |
| 2026-09-16 | ¥1,100.00 | +1.38% | ¥1,095.00 | ¥1,100.00 | ¥1,094.00 | 4.20K |
| 2026-09-15 | ¥1,085.00 | -1.36% | ¥1,098.00 | ¥1,099.00 | ¥1,085.00 | 2.00K |
| 2026-09-14 | ¥1,100.00 | +1.66% | ¥1,090.00 | ¥1,100.00 | ¥1,090.00 | 3.80K |
| 2026-09-11 | ¥1,082.00 | -0.64% | ¥1,089.00 | ¥1,090.00 | ¥1,080.00 | 4.70K |
| 2026-09-10 | ¥1,089.00 | -0.55% | ¥1,095.00 | ¥1,098.00 | ¥1,089.00 | 4.40K |
| 2026-09-09 | ¥1,095.00 | -0.36% | ¥1,099.00 | ¥1,099.00 | ¥1,082.00 | 3.70K |
| 2026-09-08 | ¥1,099.00 | +1.29% | ¥1,085.00 | ¥1,100.00 | ¥1,080.00 | 5.70K |
| 2026-09-07 | ¥1,085.00 | +1.31% | ¥1,075.00 | ¥1,089.00 | ¥1,075.00 | 12.00K |
| 2026-09-04 | ¥1,071.00 | -0.37% | ¥1,076.00 | ¥1,093.00 | ¥1,066.00 | 5.30K |
| 2026-09-03 | ¥1,075.00 | -1.38% | ¥1,090.00 | ¥1,109.00 | ¥1,075.00 | 15.30K |
| 2026-09-02 | ¥1,090.00 | +0.74% | ¥1,070.00 | ¥1,090.00 | ¥1,069.00 | 4.90K |
| 2026-09-01 | ¥1,082.00 | +0.56% | ¥1,077.00 | ¥1,083.00 | ¥1,074.00 | 3.20K |
| 2026-08-31 | ¥1,076.00 | +1.80% | ¥1,059.00 | ¥1,076.00 | ¥1,056.00 | 3.50K |
| 2026-08-28 | ¥1,057.00 | -0.38% | ¥1,054.00 | ¥1,065.00 | ¥1,054.00 | 2.50K |
| 2026-08-27 | ¥1,061.00 | -0.47% | ¥1,060.00 | ¥1,079.00 | ¥1,053.00 | 3.70K |
| 2026-08-26 | ¥1,066.00 | +0.76% | ¥1,065.00 | ¥1,094.00 | ¥1,065.00 | 3.30K |
| 2026-08-25 | ¥1,058.00 | -3.64% | ¥1,089.00 | ¥1,098.00 | ¥1,058.00 | 13.50K |
| 2026-08-24 | ¥1,098.00 | +0.18% | ¥1,097.00 | ¥1,099.00 | ¥1,088.00 | 8.00K |
| 2026-08-21 | ¥1,096.00 | +0.27% | ¥1,097.00 | ¥1,097.00 | ¥1,081.00 | 5.90K |
| 2026-08-20 | ¥1,093.00 | +3.70% | ¥1,054.00 | ¥1,096.00 | ¥1,054.00 | 16.50K |
| 2026-08-19 | ¥1,054.00 | +1.05% | ¥1,041.00 | ¥1,054.00 | ¥1,033.00 | 7.50K |
| 2026-08-18 | ¥1,043.00 | +0.29% | ¥1,044.00 | ¥1,046.00 | ¥1,033.00 | 7.90K |
| 2026-08-17 | ¥1,040.00 | +0.10% | ¥1,031.00 | ¥1,049.00 | ¥1,028.00 | 7.90K |
| 2026-08-14 | ¥1,039.00 | +2.47% | ¥1,011.00 | ¥1,043.00 | ¥1,011.00 | 17.40K |
| 2026-08-13 | ¥1,014.00 | +1.30% | ¥1,004.00 | ¥1,019.00 | ¥995.00 | 13.30K |
| 2026-08-12 | ¥1,001.00 | +1.21% | ¥989.00 | ¥1,020.00 | ¥985.00 | 22.10K |
| 2026-08-10 | ¥989.00 | +0.92% | ¥987.00 | ¥989.00 | ¥981.00 | 8.50K |
| 2026-08-07 | ¥980.00 | +0.62% | ¥974.00 | ¥987.00 | ¥974.00 | 7.20K |
| 2026-08-06 | ¥974.00 | 0.00% | ¥978.00 | ¥987.00 | ¥972.00 | 7.20K |
| 2026-08-05 | ¥974.00 | +0.52% | ¥970.00 | ¥978.00 | ¥960.00 | 17.70K |
| 2026-08-04 | ¥969.00 | +0.73% | ¥958.00 | ¥969.00 | ¥958.00 | 3.00K |
| 2026-08-03 | ¥962.00 | -0.62% | ¥958.00 | ¥969.00 | ¥955.00 | 9.30K |
| 2026-07-31 | ¥968.00 | +2.43% | ¥954.00 | ¥969.00 | ¥954.00 | 7.40K |
| 2026-07-30 | ¥945.00 | -0.63% | ¥951.00 | ¥958.00 | ¥945.00 | 6.60K |
| 2026-07-29 | ¥951.00 | +0.11% | ¥950.00 | ¥959.00 | ¥950.00 | 7.50K |
| 2026-07-28 | ¥950.00 | -0.21% | ¥955.00 | ¥958.00 | ¥946.00 | 9.40K |
| 2026-07-27 | ¥952.00 | +3.03% | ¥927.00 | ¥957.00 | ¥927.00 | 19.10K |
| 2026-07-24 | ¥924.00 | -2.12% | ¥944.00 | ¥944.00 | ¥921.00 | 12.90K |
| 2026-07-23 | ¥944.00 | +0.43% | ¥940.00 | ¥944.00 | ¥933.00 | 6.20K |
| 2026-07-22 | ¥940.00 | 0.00% | ¥942.00 | ¥948.00 | ¥939.00 | 9.70K |
| 2026-07-21 | ¥940.00 | +2.51% | ¥925.00 | ¥940.00 | ¥920.00 | 11.50K |
| 2026-07-17 | ¥917.00 | -2.86% | ¥944.00 | ¥947.00 | ¥908.00 | 63.20K |
| 2026-07-16 | ¥944.00 | -1.87% | ¥963.00 | ¥968.00 | ¥943.00 | 14.10K |
| 2026-07-15 | ¥962.00 | +1.48% | ¥950.00 | ¥962.00 | ¥945.00 | 15.30K |
| 2026-07-14 | ¥948.00 | +1.61% | ¥935.00 | ¥955.00 | ¥932.00 | 17.50K |
| 2026-07-13 | ¥933.00 | -0.21% | ¥939.00 | ¥939.00 | ¥933.00 | 9.60K |
| 2026-07-10 | ¥935.00 | -0.53% | ¥942.00 | ¥943.00 | ¥935.00 | 9.80K |
| 2026-07-09 | ¥940.00 | 0.00% | ¥945.00 | ¥949.00 | ¥938.00 | 14.50K |
| 2026-07-08 | ¥940.00 | -1.05% | ¥940.00 | ¥947.00 | ¥933.00 | 35.10K |
| 2026-07-07 | ¥950.00 | +2.48% | ¥927.00 | ¥957.00 | ¥923.00 | 60.70K |
| 2026-07-06 | ¥927.00 | -2.32% | ¥950.00 | ¥957.00 | ¥925.00 | 66.90K |
| 2026-07-03 | ¥949.00 | +3.15% | ¥929.00 | ¥949.00 | ¥926.00 | 43.40K |
| 2026-07-02 | ¥920.00 | +1.43% | ¥919.00 | ¥926.00 | ¥895.00 | 76.80K |
| 2026-07-01 | ¥907.00 | -7.45% | ¥979.00 | ¥979.00 | ¥901.00 | 176.30K |
| 2026-06-30 | ¥980.00 | -0.91% | ¥991.00 | ¥996.00 | ¥980.00 | 33.80K |
| 2026-06-29 | ¥989.00 | -13.47% | ¥993.00 | ¥1,020.00 | ¥986.00 | 101.00K |
| 2026-06-26 | ¥1,143.00 | -1.47% | ¥1,161.00 | ¥1,168.00 | ¥1,143.00 | 75.70K |
| 2026-06-25 | ¥1,160.00 | 0.00% | ¥1,163.00 | ¥1,169.00 | ¥1,156.00 | 33.40K |
| 2026-06-24 | ¥1,160.00 | +0.09% | ¥1,159.00 | ¥1,169.00 | ¥1,156.00 | 27.20K |
| 2026-06-23 | ¥1,159.00 | +0.87% | ¥1,155.00 | ¥1,169.00 | ¥1,154.00 | 24.30K |
| 2026-06-22 | ¥1,149.00 | +1.50% | ¥1,162.00 | ¥1,167.00 | ¥1,143.00 | 26.70K |
| 2026-06-19 | ¥1,132.00 | -1.65% | ¥1,153.00 | ¥1,153.00 | ¥1,128.00 | 26.30K |
| 2026-06-18 | ¥1,151.00 | +0.09% | ¥1,150.00 | ¥1,165.00 | ¥1,145.00 | 16.00K |
| 2026-06-17 | ¥1,150.00 | +0.35% | ¥1,143.00 | ¥1,150.00 | ¥1,135.00 | 14.80K |
| 2026-06-16 | ¥1,146.00 | -1.80% | ¥1,170.00 | ¥1,170.00 | ¥1,141.00 | 24.10K |
| 2026-06-15 | ¥1,167.00 | -1.85% | ¥1,199.00 | ¥1,199.00 | ¥1,159.00 | 24.20K |
| 2026-06-12 | ¥1,189.00 | +0.59% | ¥1,190.00 | ¥1,197.00 | ¥1,180.00 | 20.40K |
| 2026-06-11 | ¥1,182.00 | +2.16% | ¥1,160.00 | ¥1,185.00 | ¥1,160.00 | 21.70K |
| 2026-06-10 | ¥1,157.00 | -0.34% | ¥1,171.00 | ¥1,171.00 | ¥1,150.00 | 21.40K |
| 2026-06-09 | ¥1,161.00 | +0.78% | ¥1,160.00 | ¥1,179.00 | ¥1,160.00 | 15.40K |
| 2026-06-08 | ¥1,152.00 | +1.41% | ¥1,136.00 | ¥1,159.00 | ¥1,136.00 | 17.50K |
| 2026-06-05 | ¥1,136.00 | 0.00% | ¥1,140.00 | ¥1,148.00 | ¥1,130.00 | 9.00K |
| 2026-06-04 | ¥1,136.00 | +2.90% | ¥1,128.00 | ¥1,145.00 | ¥1,123.00 | 25.70K |
| 2026-06-03 | ¥1,104.00 | -0.54% | ¥1,113.00 | ¥1,113.00 | ¥1,093.00 | 18.90K |
| 2026-06-02 | ¥1,110.00 | -1.25% | ¥1,139.00 | ¥1,139.00 | ¥1,090.00 | 22.50K |
| 2026-06-01 | ¥1,124.00 | -1.32% | ¥1,146.00 | ¥1,148.00 | ¥1,116.00 | 23.90K |
| 2026-05-29 | ¥1,139.00 | +0.35% | ¥1,144.00 | ¥1,146.00 | ¥1,135.00 | 12.70K |
| 2026-05-28 | ¥1,135.00 | +2.44% | ¥1,100.00 | ¥1,139.00 | ¥1,100.00 | 29.60K |
| 2026-05-27 | ¥1,108.00 | +0.73% | ¥1,106.00 | ¥1,115.00 | ¥1,100.00 | 16.60K |
| 2026-05-26 | ¥1,100.00 | +1.95% | ¥1,100.00 | ¥1,103.00 | ¥1,087.00 | 7.90K |
| 2026-05-25 | ¥1,079.00 | -0.74% | ¥1,096.00 | ¥1,108.00 | ¥1,070.00 | 16.40K |
| 2026-05-22 | ¥1,087.00 | +2.55% | ¥1,068.00 | ¥1,087.00 | ¥1,062.00 | 11.20K |