GLOME Holdings,Inc. (TYO:8938)
Japan
· Delayed Price · Currency is JPY 293.00
-1.00 (-0.34%)
Mar 10, 2026, 3:30 PM JST
GLOME Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 294.00 | 296.00 | 291.00 | 294.00 | - | - | 4,500 |
| Mar 9, 2026 | 299.00 | 299.00 | 290.00 | 294.00 | 294.00 | -3.29% | 11,900 |
| Mar 6, 2026 | 302.00 | 310.00 | 300.00 | 304.00 | 304.00 | - | 15,200 |
| Mar 5, 2026 | 295.00 | 308.00 | 289.00 | 304.00 | 304.00 | 4.47% | 20,200 |
| Mar 4, 2026 | 298.00 | 298.00 | 284.00 | 291.00 | 291.00 | -2.68% | 20,100 |
| Mar 3, 2026 | 300.00 | 304.00 | 299.00 | 299.00 | 299.00 | -1.97% | 5,200 |
| Mar 2, 2026 | 306.00 | 310.00 | 302.00 | 305.00 | 305.00 | 0.33% | 11,800 |
| Feb 27, 2026 | 291.00 | 306.00 | 291.00 | 304.00 | 304.00 | 3.40% | 14,200 |
| Feb 26, 2026 | 310.00 | 310.00 | 291.00 | 294.00 | 294.00 | -4.85% | 65,300 |
| Feb 25, 2026 | 311.00 | 312.00 | 303.00 | 309.00 | 309.00 | 0.32% | 13,500 |
| Feb 24, 2026 | 320.00 | 320.00 | 308.00 | 308.00 | 308.00 | -1.28% | 5,800 |
| Feb 20, 2026 | 316.00 | 317.00 | 310.00 | 312.00 | 312.00 | 0.65% | 7,000 |
| Feb 19, 2026 | 324.00 | 324.00 | 309.00 | 310.00 | 310.00 | -3.13% | 15,100 |
| Feb 18, 2026 | 323.00 | 328.00 | 309.00 | 320.00 | 320.00 | -0.93% | 29,600 |
| Feb 17, 2026 | 333.00 | 333.00 | 319.00 | 323.00 | 323.00 | -4.15% | 40,400 |
| Feb 16, 2026 | 333.00 | 342.00 | 331.00 | 337.00 | 337.00 | -1.17% | 18,500 |
| Feb 13, 2026 | 346.00 | 348.00 | 341.00 | 341.00 | 341.00 | -2.01% | 4,000 |
| Feb 12, 2026 | 356.00 | 356.00 | 338.00 | 348.00 | 348.00 | -3.33% | 31,000 |
| Feb 10, 2026 | 348.00 | 379.00 | 348.00 | 360.00 | 360.00 | 4.65% | 41,400 |
| Feb 9, 2026 | 351.00 | 352.00 | 342.00 | 344.00 | 344.00 | -1.43% | 18,900 |
| Feb 6, 2026 | 350.00 | 352.00 | 344.00 | 349.00 | 349.00 | -0.29% | 12,200 |
| Feb 5, 2026 | 357.00 | 357.00 | 341.00 | 350.00 | 350.00 | -1.96% | 25,000 |
| Feb 4, 2026 | 366.00 | 366.00 | 356.00 | 357.00 | 357.00 | -2.46% | 13,800 |
| Feb 3, 2026 | 369.00 | 371.00 | 365.00 | 366.00 | 366.00 | -0.81% | 6,000 |
| Feb 2, 2026 | 371.00 | 372.00 | 360.00 | 369.00 | 369.00 | -0.54% | 8,300 |
| Jan 30, 2026 | 368.00 | 371.00 | 365.00 | 371.00 | 371.00 | 0.82% | 5,300 |
| Jan 29, 2026 | 379.00 | 379.00 | 368.00 | 368.00 | 368.00 | -2.90% | 7,100 |
| Jan 28, 2026 | 399.00 | 399.00 | 379.00 | 379.00 | 379.00 | -6.19% | 24,300 |
| Jan 27, 2026 | 428.00 | 428.00 | 399.00 | 404.00 | 404.00 | -1.94% | 16,600 |
| Jan 26, 2026 | 399.00 | 416.00 | 399.00 | 412.00 | 412.00 | 3.26% | 12,600 |
| Jan 23, 2026 | 397.00 | 408.00 | 396.00 | 399.00 | 399.00 | 0.76% | 19,700 |
| Jan 22, 2026 | 389.00 | 397.00 | 389.00 | 396.00 | 396.00 | 1.54% | 3,900 |
| Jan 21, 2026 | 388.00 | 397.00 | 388.00 | 390.00 | 390.00 | 0.78% | 6,200 |
| Jan 20, 2026 | 389.00 | 389.00 | 380.00 | 387.00 | 387.00 | -1.02% | 10,100 |
| Jan 19, 2026 | 393.00 | 398.00 | 390.00 | 391.00 | 391.00 | -0.51% | 3,600 |
| Jan 16, 2026 | 393.00 | 396.00 | 382.00 | 393.00 | 393.00 | - | 7,400 |
| Jan 15, 2026 | 386.00 | 397.00 | 386.00 | 393.00 | 393.00 | -0.25% | 11,800 |
| Jan 14, 2026 | 412.00 | 412.00 | 384.00 | 394.00 | 394.00 | -3.67% | 61,100 |
| Jan 13, 2026 | 412.00 | 415.00 | 408.00 | 409.00 | 409.00 | -3.76% | 9,000 |
| Jan 9, 2026 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | 0.47% | 4,300 |
| Jan 8, 2026 | 418.00 | 424.00 | 410.00 | 423.00 | 423.00 | -0.70% | 14,200 |
| Jan 7, 2026 | 438.00 | 441.00 | 421.00 | 426.00 | 426.00 | -2.52% | 292,100 |
| Jan 6, 2026 | 432.00 | 442.00 | 419.00 | 437.00 | 437.00 | -0.68% | 137,700 |
| Jan 5, 2026 | 398.00 | 443.00 | 398.00 | 440.00 | 440.00 | 12.24% | 64,400 |
| Dec 30, 2025 | 389.00 | 398.00 | 379.00 | 392.00 | 392.00 | 0.77% | 25,000 |
| Dec 29, 2025 | 389.00 | 397.00 | 378.00 | 389.00 | 389.00 | 2.10% | 45,400 |
| Dec 26, 2025 | 408.00 | 413.00 | 371.00 | 381.00 | 381.00 | -8.41% | 109,100 |
| Dec 25, 2025 | 399.00 | 442.00 | 396.00 | 416.00 | 416.00 | 5.85% | 95,700 |
| Dec 24, 2025 | 419.00 | 419.00 | 392.00 | 393.00 | 393.00 | -9.66% | 91,900 |
| Dec 23, 2025 | 400.00 | 450.00 | 400.00 | 435.00 | 435.00 | 7.41% | 161,300 |
| Dec 22, 2025 | 382.00 | 405.00 | 382.00 | 405.00 | 405.00 | 1.76% | 387,200 |
| Dec 19, 2025 | 361.00 | 413.00 | 361.00 | 398.00 | 398.00 | 10.56% | 58,300 |
| Dec 18, 2025 | 355.00 | 409.00 | 346.00 | 360.00 | 360.00 | 1.41% | 150,800 |
| Dec 17, 2025 | 357.00 | 371.00 | 344.00 | 355.00 | 355.00 | -2.74% | 190,100 |
| Dec 16, 2025 | 373.00 | 373.00 | 357.00 | 365.00 | 365.00 | - | 12,000 |
| Dec 15, 2025 | 371.00 | 377.00 | 357.00 | 365.00 | 365.00 | -2.93% | 14,600 |
| Dec 12, 2025 | 378.00 | 395.00 | 376.00 | 376.00 | 376.00 | -1.83% | 13,200 |
| Dec 11, 2025 | 387.00 | 393.00 | 377.00 | 383.00 | 383.00 | -2.79% | 24,700 |
| Dec 10, 2025 | 364.00 | 445.00 | 364.00 | 394.00 | 394.00 | 5.91% | 97,700 |
| Dec 9, 2025 | 373.00 | 376.00 | 349.00 | 372.00 | 372.00 | - | 52,400 |
| Dec 8, 2025 | 395.00 | 395.00 | 371.00 | 372.00 | 372.00 | -4.62% | 21,100 |
| Dec 5, 2025 | 396.00 | 400.00 | 370.00 | 390.00 | 390.00 | -5.34% | 75,900 |
| Dec 4, 2025 | 447.00 | 447.00 | 412.00 | 412.00 | 412.00 | -8.44% | 14,800 |
| Dec 3, 2025 | 459.00 | 459.00 | 420.00 | 450.00 | 450.00 | -3.02% | 21,200 |
| Dec 2, 2025 | 450.00 | 464.00 | 404.00 | 464.00 | 464.00 | 1.53% | 156,200 |
| Dec 1, 2025 | 479.00 | 479.00 | 457.00 | 457.00 | 457.00 | -4.59% | 5,800 |
| Nov 28, 2025 | 485.00 | 486.00 | 478.00 | 479.00 | 479.00 | -2.24% | 8,800 |
| Nov 27, 2025 | 496.00 | 505.00 | 469.00 | 490.00 | 490.00 | -1.61% | 29,900 |
| Nov 26, 2025 | 505.00 | 505.00 | 469.00 | 498.00 | 498.00 | -1.39% | 11,900 |
| Nov 25, 2025 | 530.00 | 530.00 | 448.00 | 505.00 | 505.00 | -6.48% | 65,600 |
| Nov 21, 2025 | 549.00 | 554.00 | 536.00 | 540.00 | 540.00 | -2.88% | 5,600 |
| Nov 20, 2025 | 578.00 | 578.00 | 550.00 | 556.00 | 556.00 | -3.47% | 10,400 |
| Nov 19, 2025 | 565.00 | 576.00 | 550.00 | 576.00 | 576.00 | 0.17% | 13,800 |
| Nov 18, 2025 | 568.00 | 581.00 | 566.00 | 575.00 | 575.00 | -0.52% | 6,900 |
| Nov 17, 2025 | 571.00 | 579.00 | 545.00 | 578.00 | 578.00 | -0.52% | 11,800 |
| Nov 14, 2025 | 570.00 | 582.00 | 566.00 | 581.00 | 581.00 | 0.17% | 2,800 |
| Nov 13, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.34% | 600 |
| Nov 12, 2025 | 582.00 | 582.00 | 575.00 | 582.00 | 582.00 | -0.17% | 2,200 |
| Nov 11, 2025 | 573.00 | 583.00 | 570.00 | 583.00 | 583.00 | - | 41,600 |
| Nov 10, 2025 | 573.00 | 583.00 | 573.00 | 583.00 | 583.00 | - | 900 |
| Nov 7, 2025 | 573.00 | 584.00 | 567.00 | 583.00 | 583.00 | - | 5,400 |
| Nov 6, 2025 | 578.00 | 583.00 | 572.00 | 583.00 | 583.00 | -0.85% | 2,300 |
| Nov 5, 2025 | 584.00 | 589.00 | 561.00 | 588.00 | 588.00 | 1.55% | 10,400 |
| Nov 4, 2025 | 575.00 | 589.00 | 570.00 | 579.00 | 579.00 | -1.03% | 2,000 |
| Oct 31, 2025 | 565.00 | 591.00 | 565.00 | 585.00 | 585.00 | 1.74% | 5,100 |
| Oct 30, 2025 | 581.00 | 588.00 | 572.00 | 575.00 | 575.00 | -1.71% | 3,900 |
| Oct 29, 2025 | 592.00 | 598.00 | 585.00 | 585.00 | 585.00 | -1.68% | 5,100 |
| Oct 28, 2025 | 578.00 | 595.00 | 577.00 | 595.00 | 595.00 | 2.06% | 2,800 |
| Oct 27, 2025 | 589.00 | 590.00 | 560.00 | 583.00 | 583.00 | -1.69% | 13,900 |
| Oct 24, 2025 | 590.00 | 593.00 | 584.00 | 593.00 | 593.00 | -0.84% | 1,200 |
| Oct 23, 2025 | 598.00 | 598.00 | 597.00 | 598.00 | 598.00 | 0.17% | 3,700 |
| Oct 22, 2025 | 595.00 | 597.00 | 576.00 | 597.00 | 597.00 | 0.17% | 3,000 |
| Oct 21, 2025 | 607.00 | 607.00 | 596.00 | 596.00 | 596.00 | -2.77% | 600 |
| Oct 20, 2025 | 620.00 | 620.00 | 608.00 | 613.00 | 613.00 | -1.76% | 3,900 |
| Oct 17, 2025 | 608.00 | 625.00 | 608.00 | 624.00 | 624.00 | 0.97% | 7,100 |
| Oct 16, 2025 | 607.00 | 625.00 | 605.00 | 618.00 | 618.00 | -1.44% | 13,700 |
| Oct 15, 2025 | 583.00 | 630.00 | 583.00 | 627.00 | 627.00 | 6.09% | 17,200 |
| Oct 14, 2025 | 617.00 | 617.00 | 573.00 | 591.00 | 591.00 | -4.52% | 17,800 |
| Oct 10, 2025 | 616.00 | 619.00 | 603.00 | 619.00 | 619.00 | 0.32% | 4,400 |
| Oct 9, 2025 | 614.00 | 618.00 | 600.00 | 617.00 | 617.00 | 0.82% | 16,500 |