Skip to main content
Glory Ltd. (TYO:6457)
Japan flag Japan · Delayed Price · Currency is JPY
4,078.00
+63.00 (1.57%)
Apr 28, 2026, 3:30 PM JST

Glory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,015.004,078.004,005.004,078.004,078.001.57%132,900
Apr 27, 20264,001.004,029.003,965.004,015.004,015.000.35%97,100
Apr 24, 20263,999.004,012.003,946.004,001.004,001.00-0.20%106,100
Apr 23, 20264,040.004,045.003,968.004,009.004,009.00-0.77%160,500
Apr 22, 20264,133.004,133.004,023.004,040.004,040.00-2.25%94,200
Apr 21, 20264,200.004,205.004,123.004,133.004,133.00-1.27%105,100
Apr 20, 20264,278.004,278.004,181.004,186.004,186.00-1.67%145,300
Apr 17, 20264,213.004,273.004,213.004,257.004,257.001.26%146,300
Apr 16, 20264,165.004,220.004,165.004,204.004,204.000.94%105,600
Apr 15, 20264,200.004,226.004,165.004,165.004,165.00-0.79%107,900
Apr 14, 20264,208.004,252.004,167.004,198.004,198.000.29%146,400
Apr 13, 20264,128.004,249.004,128.004,186.004,186.001.80%198,900
Apr 10, 20264,214.004,229.004,088.004,112.004,112.00-1.72%219,400
Apr 9, 20264,365.004,365.004,184.004,184.004,184.00-3.19%239,600
Apr 8, 20264,500.004,500.004,320.004,322.004,322.00-2.35%381,300
Apr 7, 20264,387.004,435.004,377.004,426.004,426.001.68%199,300
Apr 6, 20264,298.004,368.004,297.004,353.004,353.001.14%129,900
Apr 3, 20264,244.004,320.004,244.004,304.004,304.001.70%103,400
Apr 2, 20264,299.004,340.004,218.004,232.004,232.00-0.14%235,300
Apr 1, 20264,115.004,238.004,074.004,238.004,238.006.62%197,400
Mar 31, 20263,924.004,018.003,924.003,975.003,975.000.08%195,800
Mar 30, 20263,886.003,979.003,886.003,972.003,972.00-3.40%154,700
Mar 27, 20264,103.004,136.004,101.004,112.004,056.00-0.24%207,200
Mar 26, 20264,111.004,156.004,072.004,122.004,065.86-115,600
Mar 25, 20264,160.004,200.004,113.004,122.004,065.861.38%215,200
Mar 24, 20264,015.004,098.003,991.004,066.004,010.633.88%360,100
Mar 23, 20263,967.003,979.003,880.003,914.003,860.70-2.83%172,900
Mar 19, 20264,060.004,122.004,019.004,028.003,973.14-1.92%260,600
Mar 18, 20263,989.004,107.003,988.004,107.004,051.073.84%203,500
Mar 17, 20264,014.004,014.003,952.003,955.003,901.140.28%106,400
Mar 16, 20263,931.003,968.003,910.003,944.003,890.29-0.80%182,500
Mar 13, 20263,945.003,997.003,945.003,976.003,921.850.03%200,000
Mar 12, 20264,040.004,081.003,946.003,975.003,920.87-2.98%239,800
Mar 11, 20263,990.004,136.003,990.004,097.004,041.203.20%328,000
Mar 10, 20263,888.003,970.003,851.003,970.003,915.933.71%222,700
Mar 9, 20263,744.003,851.003,734.003,828.003,775.87-3.89%280,100
Mar 6, 20264,000.004,051.003,919.003,983.003,928.76-1.44%226,500
Mar 5, 20263,976.004,094.003,963.004,041.003,985.975.90%391,400
Mar 4, 20263,910.003,916.003,752.003,816.003,764.03-2.13%316,300
Mar 3, 20264,015.004,017.003,891.003,899.003,845.90-3.18%245,500
Mar 2, 20264,035.004,075.003,980.004,027.003,972.16-3.15%212,700
Feb 27, 20264,134.004,165.004,112.004,158.004,101.371.22%187,200
Feb 26, 20264,107.004,181.004,102.004,108.004,052.050.24%192,800
Feb 25, 20264,124.004,124.004,092.004,098.004,042.19-0.63%136,400
Feb 24, 20264,034.004,166.004,021.004,124.004,067.843.62%279,300
Feb 20, 20264,068.004,069.003,955.003,980.003,925.80-3.52%191,900
Feb 19, 20264,101.004,161.004,072.004,125.004,068.820.36%174,200
Feb 18, 20264,099.004,133.004,083.004,110.004,054.031.51%167,200
Feb 17, 20264,032.004,080.004,021.004,049.003,993.860.45%127,800
Feb 16, 20264,016.004,055.004,006.004,031.003,976.10-1.35%230,800
Feb 13, 20264,198.004,198.004,064.004,086.004,030.35-0.39%245,000
Feb 12, 20264,179.004,200.004,096.004,102.004,046.14-1.51%176,800
Feb 10, 20264,080.004,223.004,049.004,165.004,108.282.61%304,400
Feb 9, 20264,069.004,136.004,007.004,059.004,003.72-1.93%310,500
Feb 6, 20264,109.004,255.004,037.004,139.004,082.630.83%229,700
Feb 5, 20264,138.004,138.004,083.004,105.004,049.100.51%140,900
Feb 4, 20264,090.004,109.004,057.004,084.004,028.380.47%115,400
Feb 3, 20264,069.004,100.004,011.004,065.004,009.641.37%95,500
Feb 2, 20264,063.004,095.003,990.004,010.003,955.39-0.27%140,300
Jan 30, 20264,012.004,040.003,990.004,021.003,966.241.03%194,200
Jan 29, 20264,021.004,100.003,912.003,980.003,925.80-2.02%148,000
Jan 28, 20264,066.004,079.004,053.004,062.004,006.68-0.37%153,400
Jan 27, 20264,025.004,097.003,998.004,077.004,021.482.00%144,600
Jan 26, 20264,065.004,065.003,977.003,997.003,942.57-3.34%171,400
Jan 23, 20264,190.004,195.004,117.004,135.004,078.69-1.50%113,200
Jan 22, 20264,185.004,215.004,169.004,198.004,140.831.25%117,500
Jan 21, 20264,110.004,148.004,097.004,146.004,089.54-0.46%91,300
Jan 20, 20264,201.004,201.004,142.004,165.004,108.28-1.56%70,700
Jan 19, 20264,290.004,300.004,188.004,231.004,173.38-1.58%79,200
Jan 16, 20264,210.004,303.004,210.004,299.004,240.451.70%110,200
Jan 15, 20264,224.004,274.004,210.004,227.004,169.43-0.84%80,500
Jan 14, 20264,220.004,263.004,211.004,263.004,204.941.72%125,000
Jan 13, 20264,150.004,232.004,150.004,191.004,133.921.87%159,500
Jan 9, 20264,102.004,114.004,073.004,114.004,057.971.06%76,400
Jan 8, 20264,085.004,101.004,061.004,071.004,015.56-0.51%83,000
Jan 7, 20264,070.004,113.004,041.004,092.004,036.270.47%114,300
Jan 6, 20264,050.004,124.004,028.004,073.004,017.530.89%164,500
Jan 5, 20264,009.004,068.004,003.004,037.003,982.021.92%111,800
Dec 30, 20254,015.004,015.003,961.003,961.003,907.06-0.85%80,000
Dec 29, 20253,995.004,011.003,960.003,995.003,940.590.78%100,500
Dec 26, 20253,994.004,005.003,942.003,964.003,910.02-0.45%79,800
Dec 25, 20254,017.004,020.003,955.003,982.003,927.77-0.70%48,200
Dec 24, 20254,020.004,026.003,989.004,010.003,955.39-0.07%63,100
Dec 23, 20254,010.004,051.003,995.004,013.003,958.35-0.35%133,400
Dec 22, 20254,035.004,052.004,010.004,027.003,972.160.93%128,700
Dec 19, 20253,941.003,999.003,941.003,990.003,935.660.86%140,000
Dec 18, 20253,945.003,968.003,913.003,956.003,902.12-0.25%98,500
Dec 17, 20253,970.003,975.003,935.003,966.003,911.99-0.25%78,000
Dec 16, 20254,055.004,055.003,970.003,976.003,921.85-1.68%87,800
Dec 15, 20254,032.004,056.004,010.004,044.003,988.93-0.27%92,300
Dec 12, 20254,001.004,064.003,987.004,055.003,999.782.17%151,400
Dec 11, 20254,062.004,062.003,961.003,969.003,914.95-1.54%122,000
Dec 10, 20254,062.004,070.004,005.004,031.003,976.10-0.54%104,200
Dec 9, 20254,030.004,065.004,030.004,053.003,997.800.25%116,300
Dec 8, 20254,003.004,043.003,999.004,043.003,987.940.82%96,400
Dec 5, 20253,982.004,084.003,980.004,010.003,955.390.25%259,500
Dec 4, 20253,909.004,005.003,909.004,000.003,945.532.41%193,200
Dec 3, 20253,923.003,926.003,889.003,906.003,852.81-0.10%93,600
Dec 2, 20253,915.003,937.003,891.003,910.003,856.750.46%146,600
Dec 1, 20253,922.003,928.003,879.003,892.003,839.00-0.84%113,700