GLOME Holdings,Inc. 8938
TSE · Japan · Finance
¥316.00-4.00 (-1.25%)
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 | ¥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 |
| 2026-05-22 | ¥337.00 | -3.44% | ¥350.00 | ¥350.00 | ¥333.00 | 20.20K |