Glc Group,Inc. (TYO:2970)
Japan
· Delayed Price · Currency is JPY 1,180.00
+10.00 (0.85%)
Mar 10, 2026, 3:30 PM JST
Glc Group,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,170.00 | 1,186.00 | 1,150.00 | 1,170.00 | 1,170.00 | -1.60% | 22,200 |
| Mar 6, 2026 | 1,189.00 | 1,190.00 | 1,176.00 | 1,189.00 | 1,189.00 | 1.62% | 22,800 |
| Mar 5, 2026 | 1,140.00 | 1,182.00 | 1,140.00 | 1,170.00 | 1,170.00 | 3.27% | 16,800 |
| Mar 4, 2026 | 1,139.00 | 1,166.00 | 1,111.00 | 1,133.00 | 1,133.00 | -2.75% | 47,100 |
| Mar 3, 2026 | 1,206.00 | 1,210.00 | 1,131.00 | 1,165.00 | 1,165.00 | -3.40% | 92,300 |
| Mar 2, 2026 | 1,218.00 | 1,218.00 | 1,195.00 | 1,206.00 | 1,206.00 | -0.90% | 33,000 |
| Feb 27, 2026 | 1,222.00 | 1,231.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.98% | 24,100 |
| Feb 26, 2026 | 1,212.00 | 1,233.00 | 1,212.00 | 1,229.00 | 1,229.00 | 1.82% | 31,500 |
| Feb 25, 2026 | 1,212.00 | 1,220.00 | 1,206.00 | 1,207.00 | 1,207.00 | 0.50% | 30,900 |
| Feb 24, 2026 | 1,241.00 | 1,241.00 | 1,183.00 | 1,201.00 | 1,201.00 | -2.36% | 72,100 |
| Feb 20, 2026 | 1,231.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.33% | 35,300 |
| Feb 19, 2026 | 1,247.00 | 1,247.00 | 1,222.00 | 1,226.00 | 1,226.00 | -0.41% | 40,900 |
| Feb 18, 2026 | 1,250.00 | 1,260.00 | 1,226.00 | 1,231.00 | 1,231.00 | -1.44% | 91,600 |
| Feb 17, 2026 | 1,259.00 | 1,274.00 | 1,206.00 | 1,249.00 | 1,249.00 | 22.57% | 309,600 |
| Feb 16, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 17.26% | 13,600 |
| Feb 13, 2026 | 855.00 | 905.00 | 854.00 | 869.00 | 869.00 | 3.45% | 35,300 |
| Feb 12, 2026 | 832.00 | 855.00 | 816.00 | 840.00 | 840.00 | 0.96% | 13,800 |
| Feb 10, 2026 | 805.00 | 850.00 | 805.00 | 832.00 | 832.00 | 2.97% | 15,800 |
| Feb 9, 2026 | 805.00 | 819.00 | 805.00 | 808.00 | 808.00 | 0.75% | 2,100 |
| Feb 6, 2026 | 800.00 | 803.00 | 792.00 | 802.00 | 802.00 | 0.38% | 2,000 |
| Feb 5, 2026 | 793.00 | 807.00 | 790.00 | 799.00 | 799.00 | 0.50% | 3,200 |
| Feb 4, 2026 | 821.00 | 821.00 | 793.00 | 795.00 | 795.00 | -3.05% | 3,700 |
| Feb 3, 2026 | 810.00 | 820.00 | 783.00 | 820.00 | 820.00 | 1.74% | 6,600 |
| Feb 2, 2026 | 842.00 | 842.00 | 805.00 | 806.00 | 806.00 | -2.54% | 4,700 |
| Jan 30, 2026 | 798.00 | 827.00 | 798.00 | 827.00 | 827.00 | 2.35% | 12,000 |
| Jan 29, 2026 | 803.00 | 820.00 | 803.00 | 808.00 | 808.00 | 1.89% | 2,800 |
| Jan 28, 2026 | 796.00 | 797.00 | 785.00 | 793.00 | 793.00 | -1.73% | 6,200 |
| Jan 27, 2026 | 808.00 | 814.00 | 795.00 | 807.00 | 807.00 | -0.25% | 8,200 |
| Jan 26, 2026 | 810.00 | 815.00 | 805.00 | 809.00 | 809.00 | -1.58% | 11,000 |
| Jan 23, 2026 | 825.00 | 837.00 | 820.00 | 822.00 | 822.00 | -0.36% | 5,700 |
| Jan 22, 2026 | 828.00 | 828.00 | 820.00 | 825.00 | 825.00 | -0.36% | 3,100 |
| Jan 21, 2026 | 828.00 | 828.00 | 818.00 | 828.00 | 828.00 | 0.12% | 3,200 |
| Jan 20, 2026 | 838.00 | 839.00 | 827.00 | 827.00 | 827.00 | -0.60% | 1,100 |
| Jan 19, 2026 | 826.00 | 832.00 | 822.00 | 832.00 | 832.00 | 0.60% | 2,700 |
| Jan 16, 2026 | 838.00 | 838.00 | 822.00 | 827.00 | 827.00 | -0.84% | 10,500 |
| Jan 15, 2026 | 825.00 | 834.00 | 825.00 | 834.00 | 834.00 | 0.85% | 1,700 |
| Jan 14, 2026 | 838.00 | 839.00 | 827.00 | 827.00 | 827.00 | -0.48% | 6,500 |
| Jan 13, 2026 | 842.00 | 846.00 | 830.00 | 831.00 | 831.00 | -0.12% | 5,800 |
| Jan 9, 2026 | 845.00 | 850.00 | 830.00 | 832.00 | 832.00 | -0.48% | 8,300 |
| Jan 8, 2026 | 839.00 | 839.00 | 836.00 | 836.00 | 836.00 | -0.71% | 600 |
| Jan 7, 2026 | 835.00 | 842.00 | 830.00 | 842.00 | 842.00 | 0.60% | 6,000 |
| Jan 6, 2026 | 804.00 | 847.00 | 804.00 | 837.00 | 837.00 | 2.20% | 9,800 |
| Jan 5, 2026 | 851.00 | 852.00 | 811.00 | 819.00 | 819.00 | -2.15% | 15,400 |
| Dec 30, 2025 | 856.00 | 856.00 | 833.00 | 837.00 | 837.00 | -2.22% | 21,600 |
| Dec 29, 2025 | 872.00 | 880.00 | 856.00 | 856.00 | 856.00 | -0.12% | 4,700 |
| Dec 26, 2025 | 860.00 | 866.00 | 857.00 | 857.00 | 857.00 | -0.35% | 3,300 |
| Dec 25, 2025 | 863.00 | 868.00 | 860.00 | 860.00 | 860.00 | -0.35% | 6,900 |
| Dec 24, 2025 | 870.00 | 870.00 | 862.00 | 863.00 | 863.00 | 0.12% | 5,500 |
| Dec 23, 2025 | 865.00 | 883.00 | 861.00 | 862.00 | 862.00 | 0.12% | 9,700 |
| Dec 22, 2025 | 899.00 | 899.00 | 858.00 | 861.00 | 861.00 | -2.71% | 9,400 |
| Dec 19, 2025 | 894.00 | 894.00 | 876.00 | 885.00 | 885.00 | -1.01% | 15,600 |
| Dec 18, 2025 | 843.00 | 979.00 | 843.00 | 894.00 | 894.00 | 7.19% | 63,200 |
| Dec 17, 2025 | 830.00 | 847.00 | 820.00 | 834.00 | 834.00 | 0.24% | 47,300 |
| Dec 16, 2025 | 851.00 | 851.00 | 825.00 | 832.00 | 832.00 | -2.12% | 33,600 |
| Dec 15, 2025 | 828.00 | 850.00 | 824.00 | 850.00 | 850.00 | 1.43% | 6,100 |
| Dec 12, 2025 | 841.00 | 850.00 | 820.00 | 838.00 | 838.00 | 0.72% | 36,900 |
| Dec 11, 2025 | 866.00 | 870.00 | 823.00 | 832.00 | 832.00 | -3.93% | 19,300 |
| Dec 10, 2025 | 877.00 | 888.00 | 865.00 | 866.00 | 866.00 | -1.25% | 6,400 |
| Dec 9, 2025 | 900.00 | 900.00 | 876.00 | 877.00 | 877.00 | -1.24% | 6,500 |
| Dec 8, 2025 | 879.00 | 895.00 | 879.00 | 888.00 | 888.00 | -0.67% | 3,900 |
| Dec 5, 2025 | 862.00 | 895.00 | 853.00 | 894.00 | 894.00 | 3.71% | 41,900 |
| Dec 4, 2025 | 870.00 | 872.00 | 850.00 | 862.00 | 862.00 | -1.49% | 61,200 |
| Dec 3, 2025 | 902.00 | 916.00 | 872.00 | 875.00 | 875.00 | -3.53% | 14,400 |
| Dec 2, 2025 | 900.00 | 915.00 | 889.00 | 907.00 | 907.00 | 1.68% | 39,000 |
| Dec 1, 2025 | 901.00 | 902.00 | 892.00 | 892.00 | 892.00 | -1.33% | 31,600 |
| Nov 28, 2025 | 920.00 | 920.00 | 898.00 | 904.00 | 904.00 | -1.53% | 8,400 |
| Nov 27, 2025 | 910.00 | 918.00 | 895.00 | 918.00 | 918.00 | 2.11% | 22,800 |
| Nov 26, 2025 | 909.00 | 914.00 | 899.00 | 899.00 | 899.00 | -1.10% | 5,900 |
| Nov 25, 2025 | 927.00 | 930.00 | 893.00 | 909.00 | 909.00 | -2.15% | 16,500 |
| Nov 21, 2025 | 934.00 | 960.00 | 926.00 | 929.00 | 929.00 | -3.63% | 13,700 |
| Nov 20, 2025 | 935.00 | 972.00 | 935.00 | 964.00 | 964.00 | 3.43% | 14,600 |
| Nov 19, 2025 | 894.00 | 934.00 | 893.00 | 932.00 | 932.00 | 3.79% | 16,600 |
| Nov 18, 2025 | 936.00 | 936.00 | 889.00 | 898.00 | 898.00 | -4.06% | 35,500 |
| Nov 17, 2025 | 986.00 | 986.00 | 912.00 | 936.00 | 936.00 | -4.20% | 36,700 |
| Nov 14, 2025 | 1,030.00 | 1,030.00 | 971.00 | 977.00 | 977.00 | -5.33% | 59,800 |
| Nov 13, 2025 | 1,027.00 | 1,048.00 | 1,015.00 | 1,032.00 | 1,032.00 | 1.18% | 28,100 |
| Nov 12, 2025 | 1,074.00 | 1,087.00 | 1,002.00 | 1,020.00 | 1,020.00 | -7.61% | 47,100 |
| Nov 11, 2025 | 1,181.00 | 1,190.00 | 1,044.00 | 1,104.00 | 1,104.00 | -8.76% | 115,800 |
| Nov 10, 2025 | 1,180.00 | 1,242.00 | 1,180.00 | 1,210.00 | 1,210.00 | 3.51% | 43,400 |
| Nov 7, 2025 | 1,208.00 | 1,208.00 | 1,150.00 | 1,169.00 | 1,169.00 | -3.39% | 12,700 |
| Nov 6, 2025 | 1,205.00 | 1,225.00 | 1,189.00 | 1,210.00 | 1,210.00 | 0.17% | 21,000 |
| Nov 5, 2025 | 1,230.00 | 1,230.00 | 1,187.00 | 1,208.00 | 1,208.00 | -1.79% | 27,700 |
| Nov 4, 2025 | 1,189.00 | 1,251.00 | 1,165.00 | 1,230.00 | 1,230.00 | 4.86% | 29,000 |
| Oct 31, 2025 | 1,187.00 | 1,187.00 | 1,160.00 | 1,173.00 | 1,173.00 | -1.18% | 5,800 |
| Oct 30, 2025 | 1,186.00 | 1,192.00 | 1,163.00 | 1,187.00 | 1,187.00 | 2.33% | 8,200 |
| Oct 29, 2025 | 1,192.00 | 1,195.00 | 1,142.00 | 1,160.00 | 1,160.00 | -0.85% | 11,300 |
| Oct 28, 2025 | 1,122.00 | 1,178.00 | 1,122.00 | 1,170.00 | 1,170.00 | 4.46% | 4,700 |
| Oct 27, 2025 | 1,132.00 | 1,147.00 | 1,113.00 | 1,120.00 | 1,120.00 | -0.18% | 10,000 |
| Oct 24, 2025 | 1,126.00 | 1,132.00 | 1,100.00 | 1,122.00 | 1,122.00 | -0.27% | 6,600 |
| Oct 23, 2025 | 1,133.00 | 1,133.00 | 1,099.00 | 1,125.00 | 1,125.00 | -1.49% | 14,400 |
| Oct 22, 2025 | 1,117.00 | 1,146.00 | 1,116.00 | 1,142.00 | 1,142.00 | 1.69% | 9,400 |
| Oct 21, 2025 | 1,168.00 | 1,168.00 | 1,114.00 | 1,123.00 | 1,123.00 | -3.85% | 15,500 |
| Oct 20, 2025 | 1,158.00 | 1,181.00 | 1,100.00 | 1,168.00 | 1,168.00 | 0.78% | 37,200 |
| Oct 17, 2025 | 1,209.00 | 1,210.00 | 1,125.00 | 1,159.00 | 1,159.00 | -4.14% | 27,300 |
| Oct 16, 2025 | 1,215.00 | 1,219.00 | 1,138.00 | 1,209.00 | 1,209.00 | 2.03% | 35,200 |
| Oct 15, 2025 | 1,101.00 | 1,185.00 | 1,101.00 | 1,185.00 | 1,185.00 | 5.71% | 33,500 |
| Oct 14, 2025 | 1,001.00 | 1,267.00 | 1,001.00 | 1,121.00 | 1,121.00 | 11.76% | 91,200 |
| Oct 10, 2025 | 1,021.00 | 1,025.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.30% | 5,700 |
| Oct 9, 2025 | 998.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | -0.79% | 2,500 |
| Oct 8, 2025 | 1,025.00 | 1,029.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.59% | 9,300 |