Glory Ltd. 6457
TSE · Japan · Electronic Technology
¥4,407.00+64.00 (+1.47%)
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 | ¥4,407.00 | +1.47% | ¥4,321.00 | ¥4,425.00 | ¥4,304.00 | 204.60K |
| 2026-09-30 | ¥4,343.00 | -0.25% | ¥4,360.00 | ¥4,367.00 | ¥4,302.00 | 195.00K |
| 2026-09-29 | ¥4,354.00 | -3.42% | ¥4,417.00 | ¥4,417.00 | ¥4,319.00 | 197.60K |
| 2026-09-28 | ¥4,508.00 | -1.01% | ¥4,564.00 | ¥4,570.00 | ¥4,508.00 | 179.40K |
| 2026-09-25 | ¥4,554.00 | +0.95% | ¥4,515.00 | ¥4,572.00 | ¥4,500.00 | 186.50K |
| 2026-09-24 | ¥4,511.00 | +1.01% | ¥4,515.00 | ¥4,527.00 | ¥4,459.00 | 180.90K |
| 2026-09-18 | ¥4,466.00 | -0.31% | ¥4,478.00 | ¥4,505.00 | ¥4,453.00 | 290.30K |
| 2026-09-17 | ¥4,480.00 | +1.84% | ¥4,428.00 | ¥4,480.00 | ¥4,425.00 | 144.20K |
| 2026-09-16 | ¥4,399.00 | -0.50% | ¥4,443.00 | ¥4,469.00 | ¥4,396.00 | 114.30K |
| 2026-09-15 | ¥4,421.00 | +0.55% | ¥4,401.00 | ¥4,440.00 | ¥4,375.00 | 132.10K |
| 2026-09-14 | ¥4,397.00 | +2.33% | ¥4,284.00 | ¥4,442.00 | ¥4,244.00 | 211.80K |
| 2026-09-11 | ¥4,297.00 | +1.42% | ¥4,180.00 | ¥4,356.00 | ¥4,151.00 | 329.20K |
| 2026-09-10 | ¥4,237.00 | -1.81% | ¥4,300.00 | ¥4,300.00 | ¥4,191.00 | 210.00K |
| 2026-09-09 | ¥4,315.00 | -2.00% | ¥4,415.00 | ¥4,448.00 | ¥4,315.00 | 185.30K |
| 2026-09-08 | ¥4,403.00 | -3.91% | ¥4,556.00 | ¥4,558.00 | ¥4,403.00 | 138.30K |
| 2026-09-07 | ¥4,582.00 | -0.63% | ¥4,604.00 | ¥4,621.00 | ¥4,558.00 | 123.80K |
| 2026-09-04 | ¥4,611.00 | +0.17% | ¥4,603.00 | ¥4,638.00 | ¥4,539.00 | 180.80K |
| 2026-09-03 | ¥4,603.00 | -0.78% | ¥4,636.00 | ¥4,694.00 | ¥4,578.00 | 187.90K |
| 2026-09-02 | ¥4,639.00 | -3.74% | ¥4,775.00 | ¥4,783.00 | ¥4,634.00 | 196.60K |
| 2026-09-01 | ¥4,819.00 | -0.70% | ¥4,800.00 | ¥4,821.00 | ¥4,724.00 | 247.00K |
| 2026-08-31 | ¥4,853.00 | -0.49% | ¥4,870.00 | ¥4,893.00 | ¥4,814.00 | 181.00K |
| 2026-08-28 | ¥4,877.00 | +0.10% | ¥4,855.00 | ¥4,924.00 | ¥4,822.00 | 457.60K |
| 2026-08-27 | ¥4,872.00 | -0.43% | ¥4,884.00 | ¥4,908.00 | ¥4,840.00 | 169.90K |
| 2026-08-26 | ¥4,893.00 | +0.49% | ¥4,889.00 | ¥4,914.00 | ¥4,869.00 | 168.50K |
| 2026-08-25 | ¥4,869.00 | +0.77% | ¥4,840.00 | ¥4,869.00 | ¥4,807.00 | 167.60K |
| 2026-08-24 | ¥4,832.00 | +0.29% | ¥4,845.00 | ¥4,864.00 | ¥4,800.00 | 219.40K |
| 2026-08-21 | ¥4,818.00 | +1.28% | ¥4,700.00 | ¥4,840.00 | ¥4,687.00 | 205.40K |
| 2026-08-20 | ¥4,757.00 | +1.47% | ¥4,704.00 | ¥4,759.00 | ¥4,675.00 | 215.90K |
| 2026-08-19 | ¥4,688.00 | -2.78% | ¥4,774.00 | ¥4,780.00 | ¥4,672.00 | 267.80K |
| 2026-08-18 | ¥4,822.00 | -0.99% | ¥4,836.00 | ¥4,900.00 | ¥4,799.00 | 199.30K |
| 2026-08-17 | ¥4,870.00 | -1.12% | ¥4,930.00 | ¥4,985.00 | ¥4,845.00 | 190.50K |
| 2026-08-14 | ¥4,925.00 | +3.64% | ¥4,733.00 | ¥4,936.00 | ¥4,730.00 | 222.50K |
| 2026-08-13 | ¥4,752.00 | -2.08% | ¥4,848.00 | ¥4,860.00 | ¥4,710.00 | 250.20K |
| 2026-08-12 | ¥4,853.00 | +3.50% | ¥4,718.00 | ¥4,859.00 | ¥4,704.00 | 249.60K |
| 2026-08-10 | ¥4,689.00 | -3.42% | ¥4,785.00 | ¥4,826.00 | ¥4,617.00 | 323.70K |
| 2026-08-07 | ¥4,855.00 | +2.19% | ¥4,751.00 | ¥4,867.00 | ¥4,722.00 | 224.60K |
| 2026-08-06 | ¥4,751.00 | +1.58% | ¥4,699.00 | ¥4,777.00 | ¥4,669.00 | 243.00K |
| 2026-08-05 | ¥4,677.00 | +1.92% | ¥4,623.00 | ¥4,721.00 | ¥4,613.00 | 268.40K |
| 2026-08-04 | ¥4,589.00 | +0.26% | ¥4,549.00 | ¥4,600.00 | ¥4,538.00 | 221.50K |
| 2026-08-03 | ¥4,577.00 | +0.13% | ¥4,532.00 | ¥4,586.00 | ¥4,459.00 | 241.20K |
| 2026-07-31 | ¥4,571.00 | -0.33% | ¥4,596.00 | ¥4,613.00 | ¥4,515.00 | 200.10K |
| 2026-07-30 | ¥4,586.00 | -0.46% | ¥4,604.00 | ¥4,627.00 | ¥4,514.00 | 501.90K |
| 2026-07-29 | ¥4,607.00 | +2.70% | ¥4,523.00 | ¥4,607.00 | ¥4,498.00 | 253.30K |
| 2026-07-28 | ¥4,486.00 | -0.58% | ¥4,499.00 | ¥4,515.00 | ¥4,443.00 | 166.50K |
| 2026-07-27 | ¥4,512.00 | +2.17% | ¥4,416.00 | ¥4,529.00 | ¥4,409.00 | 210.70K |
| 2026-07-24 | ¥4,416.00 | 0.00% | ¥4,393.00 | ¥4,417.00 | ¥4,327.00 | 163.80K |
| 2026-07-23 | ¥4,416.00 | +1.45% | ¥4,306.00 | ¥4,416.00 | ¥4,305.00 | 230.00K |
| 2026-07-22 | ¥4,353.00 | +2.14% | ¥4,325.00 | ¥4,370.00 | ¥4,270.00 | 218.50K |
| 2026-07-21 | ¥4,262.00 | +3.02% | ¥4,207.00 | ¥4,293.00 | ¥4,190.00 | 186.60K |
| 2026-07-17 | ¥4,137.00 | -1.85% | ¥4,189.00 | ¥4,200.00 | ¥4,102.00 | 151.50K |
| 2026-07-16 | ¥4,215.00 | +0.05% | ¥4,200.00 | ¥4,237.00 | ¥4,179.00 | 161.10K |
| 2026-07-15 | ¥4,213.00 | +0.52% | ¥4,220.00 | ¥4,241.00 | ¥4,186.00 | 121.40K |
| 2026-07-14 | ¥4,191.00 | +1.21% | ¥4,141.00 | ¥4,201.00 | ¥4,130.00 | 131.20K |
| 2026-07-13 | ¥4,141.00 | -1.76% | ¥4,225.00 | ¥4,251.00 | ¥4,128.00 | 180.90K |
| 2026-07-10 | ¥4,215.00 | +1.49% | ¥4,153.00 | ¥4,233.00 | ¥4,153.00 | 188.70K |
| 2026-07-09 | ¥4,153.00 | +0.44% | ¥4,140.00 | ¥4,181.00 | ¥4,125.00 | 166.50K |
| 2026-07-08 | ¥4,135.00 | -1.03% | ¥4,167.00 | ¥4,204.00 | ¥4,113.00 | 179.00K |
| 2026-07-07 | ¥4,178.00 | -0.21% | ¥4,200.00 | ¥4,202.00 | ¥4,158.00 | 182.10K |
| 2026-07-06 | ¥4,187.00 | +3.00% | ¥4,069.00 | ¥4,187.00 | ¥4,060.00 | 173.90K |
| 2026-07-03 | ¥4,065.00 | +0.82% | ¥4,026.00 | ¥4,079.00 | ¥4,015.00 | 176.40K |
| 2026-07-02 | ¥4,032.00 | +1.66% | ¥3,995.00 | ¥4,056.00 | ¥3,967.00 | 202.90K |
| 2026-07-01 | ¥3,966.00 | +1.46% | ¥3,925.00 | ¥3,969.00 | ¥3,913.00 | 196.80K |
| 2026-06-30 | ¥3,909.00 | +0.59% | ¥3,905.00 | ¥3,939.00 | ¥3,877.00 | 237.00K |
| 2026-06-29 | ¥3,886.00 | +0.36% | ¥3,860.00 | ¥3,899.00 | ¥3,843.00 | 244.10K |
| 2026-06-26 | ¥3,872.00 | 0.00% | ¥3,868.00 | ¥3,912.00 | ¥3,850.00 | 149.60K |
| 2026-06-25 | ¥3,872.00 | +0.65% | ¥3,886.00 | ¥3,908.00 | ¥3,847.00 | 125.30K |
| 2026-06-24 | ¥3,847.00 | -0.82% | ¥3,859.00 | ¥3,890.00 | ¥3,821.00 | 201.10K |
| 2026-06-23 | ¥3,879.00 | -1.95% | ¥3,956.00 | ¥3,986.00 | ¥3,874.00 | 314.70K |
| 2026-06-22 | ¥3,956.00 | -1.17% | ¥3,908.00 | ¥3,998.00 | ¥3,903.00 | 157.70K |
| 2026-06-19 | ¥4,003.00 | +0.68% | ¥3,970.00 | ¥4,019.00 | ¥3,954.00 | 167.80K |
| 2026-06-18 | ¥3,976.00 | -0.92% | ¥4,033.00 | ¥4,045.00 | ¥3,976.00 | 180.70K |
| 2026-06-17 | ¥4,013.00 | +1.08% | ¥4,003.00 | ¥4,032.00 | ¥3,958.00 | 144.50K |
| 2026-06-16 | ¥3,970.00 | -0.70% | ¥3,972.00 | ¥4,008.00 | ¥3,929.00 | 140.10K |
| 2026-06-15 | ¥3,998.00 | +1.89% | ¥3,990.00 | ¥3,998.00 | ¥3,931.00 | 158.40K |
| 2026-06-12 | ¥3,924.00 | -0.38% | ¥3,950.00 | ¥4,023.00 | ¥3,880.00 | 227.60K |
| 2026-06-11 | ¥3,939.00 | -0.30% | ¥3,916.00 | ¥3,951.00 | ¥3,834.00 | 188.80K |
| 2026-06-10 | ¥3,951.00 | -0.10% | ¥3,929.00 | ¥3,999.00 | ¥3,927.00 | 188.60K |
| 2026-06-09 | ¥3,955.00 | +1.64% | ¥3,955.00 | ¥4,018.00 | ¥3,913.00 | 282.40K |
| 2026-06-08 | ¥3,891.00 | -2.24% | ¥3,900.00 | ¥3,925.00 | ¥3,844.00 | 197.90K |
| 2026-06-05 | ¥3,980.00 | -1.22% | ¥4,034.00 | ¥4,043.00 | ¥3,938.00 | 174.80K |
| 2026-06-04 | ¥4,029.00 | -0.32% | ¥4,030.00 | ¥4,078.00 | ¥4,002.00 | 147.40K |
| 2026-06-03 | ¥4,042.00 | +1.89% | ¥3,967.00 | ¥4,057.00 | ¥3,961.00 | 254.70K |
| 2026-06-02 | ¥3,967.00 | -0.20% | ¥3,945.00 | ¥3,968.00 | ¥3,892.00 | 168.60K |
| 2026-06-01 | ¥3,975.00 | -2.76% | ¥4,056.00 | ¥4,080.00 | ¥3,945.00 | 294.00K |
| 2026-05-29 | ¥4,088.00 | +0.17% | ¥4,035.00 | ¥4,116.00 | ¥4,030.00 | 341.70K |
| 2026-05-28 | ¥4,081.00 | +0.74% | ¥4,076.00 | ¥4,105.00 | ¥4,034.00 | 154.60K |
| 2026-05-27 | ¥4,051.00 | +0.47% | ¥4,039.00 | ¥4,075.00 | ¥4,006.00 | 264.50K |
| 2026-05-26 | ¥4,032.00 | -1.06% | ¥4,051.00 | ¥4,054.00 | ¥4,002.00 | 155.00K |
| 2026-05-25 | ¥4,075.00 | +0.05% | ¥4,097.00 | ¥4,127.00 | ¥4,025.00 | 181.80K |
| 2026-05-22 | ¥4,073.00 | -1.74% | ¥4,150.00 | ¥4,170.00 | ¥4,060.00 | 150.00K |