kabutan

GLC GROUP,INC.(2970) Historical

2970
TSE Standard
GLC GROUP,INC.
1,103
JPY
+10
(+0.91%)
Apr 30, 10:55 am JST
6.88
USD
Apr 29, 9:55 pm EDT
Result
PTS
outside of trading hours
1,105.9
Apr 30, 11:27 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2026
1,274 JPY
52 Week Low May 21, 2025
736 JPY
Yearly High Feb 17, 2026
1,274 JPY
Yearly Low Feb 3, 2026
783 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,118 1,119 1,070 1,103 -16 -1.43% 62,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,200 1,209 1,119 1,119 -78 -6.52% 100,400
Apr 17, 2026 1,175 1,197 1,150 1,197 +21 +1.79% 113,200
Apr 10, 2026 1,100 1,186 1,098 1,176 +92 +8.49% 151,600
Apr 3, 2026 994 1,099 986 1,084 +83 +8.29% 244,700
Mar 27, 2026 1,029 1,043 985 1,001 -41 -3.93% 244,300
Mar 19, 2026 1,062 1,068 998 1,042 +10 +0.97% 277,000
Mar 13, 2026 1,170 1,186 975 1,032 -157 -13.20% 349,700
Mar 6, 2026 1,218 1,218 1,111 1,189 -28 -2.30% 212,000
Feb 27, 2026 1,241 1,241 1,183 1,217 -13 -1.06% 158,600
Feb 20, 2026 1,019 1,274 1,019 1,230 +361 +41.54% 491,000
Feb 13, 2026 805 905 805 869 +67 +8.35% 67,000
Feb 6, 2026 842 842 783 802 -25 -3.02% 20,200
Jan 30, 2026 810 827 785 827 +5 +0.61% 40,200
Jan 23, 2026 826 839 818 822 -5 -0.60% 15,800
Jan 16, 2026 842 846 822 827 -5 -0.60% 24,500
Jan 9, 2026 851 852 804 832 -5 -0.60% 40,100
Dec 30, 2025 872 880 833 837 -20 -2.33% 26,300
Dec 26, 2025 899 899 857 857 -28 -3.16% 34,800
Dec 19, 2025 828 979 820 885 +47 +5.61% 165,800
Dec 12, 2025 879 900 820 838 -56 -6.26% 73,000