kabutan

GLC GROUP,INC.(2970) Historical

2970
TSE Standard
GLC GROUP,INC.
1,032
JPY
-33
(-3.10%)
Mar 13, 3:30 pm JST
6.47
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,072
Mar 13, 9:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2026
1,274 JPY
52 Week Low Apr 7, 2025
592 JPY
Yearly High Feb 17, 2026
1,274 JPY
Yearly Low Apr 7, 2025
592 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,060 1,079 975 1,032 -33 -3.10% 157,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,102 1,110 1,040 1,065 -53 -4.74% 83,400
Mar 11, 2026 1,175 1,175 1,092 1,118 -62 -5.25% 70,400
Mar 10, 2026 1,176 1,183 1,168 1,180 +10 +0.85% 16,500
Mar 9, 2026 1,170 1,186 1,150 1,170 -19 -1.60% 22,200
Mar 6, 2026 1,189 1,190 1,176 1,189 +19 +1.62% 22,800
Mar 5, 2026 1,140 1,182 1,140 1,170 +37 +3.27% 16,800
Mar 4, 2026 1,139 1,166 1,111 1,133 -32 -2.75% 47,100
Mar 3, 2026 1,206 1,210 1,131 1,165 -41 -3.40% 92,300
Mar 2, 2026 1,218 1,218 1,195 1,206 -11 -0.90% 33,000
Feb 27, 2026 1,222 1,231 1,217 1,217 -12 -0.98% 24,100
Feb 26, 2026 1,212 1,233 1,212 1,229 +22 +1.82% 31,500
Feb 25, 2026 1,212 1,220 1,206 1,207 +6 +0.50% 30,900
Feb 24, 2026 1,241 1,241 1,183 1,201 -29 -2.36% 72,100
Feb 20, 2026 1,231 1,235 1,220 1,230 +4 +0.33% 35,300
Feb 19, 2026 1,247 1,247 1,222 1,226 -5 -0.41% 40,900
Feb 18, 2026 1,250 1,260 1,226 1,231 -18 -1.44% 91,600
Feb 17, 2026 1,259 1,274 1,206 1,249 +230 +22.57% 309,600
Feb 16, 2026 1,019 1,019 1,019 1,019 +150 +17.26% 13,600
Feb 13, 2026 855 905 854 869 +29 +3.45% 35,300
Feb 12, 2026 832 855 816 840 +8 +0.96% 13,800