Skip to main content
Glory Ltd. (TYO:6457)
Japan flag Japan · Delayed Price · Currency is JPY
3,935.00
+107.00 (2.80%)
Mar 10, 2026, 9:34 AM JST

Glory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,744.003,851.003,734.003,828.003,828.00-3.89%280,100
Mar 6, 20264,000.004,051.003,919.003,983.003,983.00-1.44%226,500
Mar 5, 20263,976.004,094.003,963.004,041.004,041.005.90%391,400
Mar 4, 20263,910.003,916.003,752.003,816.003,816.00-2.13%316,300
Mar 3, 20264,015.004,017.003,891.003,899.003,899.00-3.18%245,500
Mar 2, 20264,035.004,075.003,980.004,027.004,027.00-3.15%212,700
Feb 27, 20264,134.004,165.004,112.004,158.004,158.001.22%187,200
Feb 26, 20264,107.004,181.004,102.004,108.004,108.000.24%192,800
Feb 25, 20264,124.004,124.004,092.004,098.004,098.00-0.63%136,400
Feb 24, 20264,034.004,166.004,021.004,124.004,124.003.62%279,300
Feb 20, 20264,068.004,069.003,955.003,980.003,980.00-3.52%191,900
Feb 19, 20264,101.004,161.004,072.004,125.004,125.000.36%174,200
Feb 18, 20264,099.004,133.004,083.004,110.004,110.001.51%167,200
Feb 17, 20264,032.004,080.004,021.004,049.004,049.000.45%127,800
Feb 16, 20264,016.004,055.004,006.004,031.004,031.00-1.35%230,800
Feb 13, 20264,198.004,198.004,064.004,086.004,086.00-0.39%245,000
Feb 12, 20264,179.004,200.004,096.004,102.004,102.00-1.51%176,800
Feb 10, 20264,080.004,223.004,049.004,165.004,165.002.61%304,400
Feb 9, 20264,069.004,136.004,007.004,059.004,059.00-1.93%310,500
Feb 6, 20264,109.004,255.004,037.004,139.004,139.000.83%229,700
Feb 5, 20264,138.004,138.004,083.004,105.004,105.000.51%140,900
Feb 4, 20264,090.004,109.004,057.004,084.004,084.000.47%115,400
Feb 3, 20264,069.004,100.004,011.004,065.004,065.001.37%95,500
Feb 2, 20264,063.004,095.003,990.004,010.004,010.00-0.27%140,300
Jan 30, 20264,012.004,040.003,990.004,021.004,021.001.03%194,200
Jan 29, 20264,021.004,100.003,912.003,980.003,980.00-2.02%148,000
Jan 28, 20264,066.004,079.004,053.004,062.004,062.00-0.37%153,400
Jan 27, 20264,025.004,097.003,998.004,077.004,077.002.00%144,600
Jan 26, 20264,065.004,065.003,977.003,997.003,997.00-3.34%171,400
Jan 23, 20264,190.004,195.004,117.004,135.004,135.00-1.50%113,200
Jan 22, 20264,185.004,215.004,169.004,198.004,198.001.25%117,500
Jan 21, 20264,110.004,148.004,097.004,146.004,146.00-0.46%91,300
Jan 20, 20264,201.004,201.004,142.004,165.004,165.00-1.56%70,700
Jan 19, 20264,290.004,300.004,188.004,231.004,231.00-1.58%79,200
Jan 16, 20264,210.004,303.004,210.004,299.004,299.001.70%110,200
Jan 15, 20264,224.004,274.004,210.004,227.004,227.00-0.84%80,500
Jan 14, 20264,220.004,263.004,211.004,263.004,263.001.72%125,000
Jan 13, 20264,150.004,232.004,150.004,191.004,191.001.87%159,500
Jan 9, 20264,102.004,114.004,073.004,114.004,114.001.06%76,400
Jan 8, 20264,085.004,101.004,061.004,071.004,071.00-0.51%83,000
Jan 7, 20264,070.004,113.004,041.004,092.004,092.000.47%114,300
Jan 6, 20264,050.004,124.004,028.004,073.004,073.000.89%164,500
Jan 5, 20264,009.004,068.004,003.004,037.004,037.001.92%111,800
Dec 30, 20254,015.004,015.003,961.003,961.003,961.00-0.85%80,000
Dec 29, 20253,995.004,011.003,960.003,995.003,995.000.78%100,500
Dec 26, 20253,994.004,005.003,942.003,964.003,964.00-0.45%79,800
Dec 25, 20254,017.004,020.003,955.003,982.003,982.00-0.70%48,200
Dec 24, 20254,020.004,026.003,989.004,010.004,010.00-0.07%63,100
Dec 23, 20254,010.004,051.003,995.004,013.004,013.00-0.35%133,400
Dec 22, 20254,035.004,052.004,010.004,027.004,027.000.93%128,700
Dec 19, 20253,941.003,999.003,941.003,990.003,990.000.86%140,000
Dec 18, 20253,945.003,968.003,913.003,956.003,956.00-0.25%98,500
Dec 17, 20253,970.003,975.003,935.003,966.003,966.00-0.25%78,000
Dec 16, 20254,055.004,055.003,970.003,976.003,976.00-1.68%87,800
Dec 15, 20254,032.004,056.004,010.004,044.004,044.00-0.27%92,300
Dec 12, 20254,001.004,064.003,987.004,055.004,055.002.17%151,400
Dec 11, 20254,062.004,062.003,961.003,969.003,969.00-1.54%122,000
Dec 10, 20254,062.004,070.004,005.004,031.004,031.00-0.54%104,200
Dec 9, 20254,030.004,065.004,030.004,053.004,053.000.25%116,300
Dec 8, 20254,003.004,043.003,999.004,043.004,043.000.82%96,400
Dec 5, 20253,982.004,084.003,980.004,010.004,010.000.25%259,500
Dec 4, 20253,909.004,005.003,909.004,000.004,000.002.41%193,200
Dec 3, 20253,923.003,926.003,889.003,906.003,906.00-0.10%93,600
Dec 2, 20253,915.003,937.003,891.003,910.003,910.000.46%146,600
Dec 1, 20253,922.003,928.003,879.003,892.003,892.00-0.84%113,700
Nov 28, 20253,943.003,961.003,920.003,925.003,925.00-0.10%97,100
Nov 27, 20253,929.003,941.003,905.003,929.003,929.00-110,900
Nov 26, 20253,872.003,930.003,872.003,929.003,929.000.92%211,800
Nov 25, 20253,890.003,924.003,868.003,893.003,893.000.39%174,900
Nov 21, 20253,792.003,909.003,792.003,878.003,878.001.84%221,200
Nov 20, 20253,824.003,852.003,784.003,808.003,808.001.01%173,200
Nov 19, 20253,815.003,835.003,723.003,770.003,770.001.05%221,500
Nov 18, 20253,771.003,785.003,730.003,731.003,731.00-1.69%131,200
Nov 17, 20253,800.003,813.003,739.003,795.003,795.00-0.52%115,100
Nov 14, 20253,800.003,843.003,794.003,815.003,815.00-0.13%111,700
Nov 13, 20253,790.003,831.003,790.003,820.003,820.000.61%129,300
Nov 12, 20253,830.003,846.003,760.003,797.003,797.00-2.11%179,900
Nov 11, 20254,036.004,060.003,800.003,879.003,879.00-2.51%410,800
Nov 10, 20253,700.004,080.003,600.003,979.003,979.008.30%490,800
Nov 7, 20253,665.003,698.003,659.003,674.003,674.000.25%167,000
Nov 6, 20253,659.003,691.003,636.003,665.003,665.001.13%120,300
Nov 5, 20253,651.003,710.003,542.003,624.003,624.00-1.71%119,000
Nov 4, 20253,661.003,723.003,650.003,687.003,687.00-0.05%147,100
Oct 31, 20253,714.003,724.003,655.003,689.003,689.00-0.22%146,500
Oct 30, 20253,671.003,706.003,666.003,697.003,697.001.12%155,000
Oct 29, 20253,753.003,790.003,651.003,656.003,656.00-0.92%134,400
Oct 28, 20253,805.003,805.003,690.003,690.003,690.00-3.58%123,000
Oct 27, 20253,750.003,840.003,750.003,827.003,827.002.74%202,100
Oct 24, 20253,750.003,779.003,720.003,725.003,725.00-0.77%99,600
Oct 23, 20253,684.003,794.003,680.003,754.003,754.001.60%190,100
Oct 22, 20253,650.003,695.003,637.003,695.003,695.001.40%193,900
Oct 21, 20253,665.003,677.003,631.003,644.003,644.00-0.55%146,600
Oct 20, 20253,634.003,675.003,610.003,664.003,664.002.03%111,200
Oct 17, 20253,600.003,640.003,575.003,591.003,591.00-0.77%79,300
Oct 16, 20253,660.003,690.003,604.003,619.003,619.00-1.17%98,500
Oct 15, 20253,577.003,664.003,577.003,662.003,662.003.74%176,400
Oct 14, 20253,510.003,591.003,506.003,530.003,530.00-2.11%267,100
Oct 10, 20253,600.003,619.003,572.003,606.003,606.00-1.48%194,600
Oct 9, 20253,633.003,690.003,611.003,660.003,660.001.10%180,500
Oct 8, 20253,635.003,668.003,620.003,620.003,620.00-0.90%143,000