kabutan

GLC GROUP,INC.(2970) Historical

2970
TSE Standard
GLC GROUP,INC.
808
JPY
+15
(+1.89%)
Jan 29, 3:30 pm JST
5.28
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 14, 2025
1,267 JPY
52 Week Low Apr 7, 2025
592 JPY
Yearly High Oct 14, 2025
1,267 JPY
Yearly Low Apr 7, 2025
592 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 803 820 803 808 +15 +1.89% 2,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 796 797 785 793 -14 -1.73% 6,200
Jan 27, 2026 808 814 795 807 -2 -0.25% 8,200
Jan 26, 2026 810 815 805 809 -13 -1.58% 11,000
Jan 23, 2026 825 837 820 822 -3 -0.36% 5,700
Jan 22, 2026 828 828 820 825 -3 -0.36% 3,100
Jan 21, 2026 828 828 818 828 +1 +0.12% 3,200
Jan 20, 2026 838 839 827 827 -5 -0.60% 1,100
Jan 19, 2026 826 832 822 832 +5 +0.60% 2,700
Jan 16, 2026 838 838 822 827 -7 -0.84% 10,500
Jan 15, 2026 825 834 825 834 +7 +0.85% 1,700
Jan 14, 2026 838 839 827 827 -4 -0.48% 6,500
Jan 13, 2026 842 846 830 831 -1 -0.12% 5,800
Jan 9, 2026 845 850 830 832 -4 -0.48% 8,300
Jan 8, 2026 839 839 836 836 -6 -0.71% 600
Jan 7, 2026 835 842 830 842 +5 +0.60% 6,000
Jan 6, 2026 804 847 804 837 +18 +2.20% 9,800
Jan 5, 2026 851 852 811 819 -18 -2.15% 15,400
Dec 30, 2025 856 856 833 837 -19 -2.22% 21,600
Dec 29, 2025 872 880 856 856 -1 -0.12% 4,700
Dec 26, 2025 860 866 857 857 -3 -0.35% 3,300