GLOME Holdings,Inc.(8938) Historical

52 Week High May 30, 2025

757 JPY

52 Week Low Dec 17, 2025

344 JPY

Yearly High Jan 9, 2025

761 JPY

Yearly Low Dec 17, 2025

344 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	379	379	368	368	-11	-2.90%	7,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	399	399	379	379	-25	-6.19%	24,300
Jan 27, 2026	428	428	399	404	-8	-1.94%	16,600
Jan 26, 2026	399	416	399	412	+13	+3.26%	12,600
Jan 23, 2026	397	408	396	399	+3	+0.76%	19,700
Jan 22, 2026	389	397	389	396	+6	+1.54%	3,900
Jan 21, 2026	388	397	388	390	+3	+0.78%	6,200
Jan 20, 2026	389	389	380	387	-4	-1.02%	10,100
Jan 19, 2026	393	398	390	391	-2	-0.51%	3,600
Jan 16, 2026	393	396	382	393	0	0.00%	7,400
Jan 15, 2026	386	397	386	393	-1	-0.25%	11,800
Jan 14, 2026	412	412	384	394	-15	-3.67%	61,100
Jan 13, 2026	412	415	408	409	-16	-3.76%	9,000
Jan 9, 2026	415	425	415	425	+2	+0.47%	4,300
Jan 8, 2026	418	424	410	423	-3	-0.70%	14,200
Jan 7, 2026	438	441	421	426	-11	-2.52%	292,100
Jan 6, 2026	432	442	419	437	-3	-0.68%	137,700
Jan 5, 2026	398	443	398	440	+48	+12.24%	64,400
Dec 30, 2025	389	398	379	392	+3	+0.77%	25,000
Dec 29, 2025	389	397	378	389	+8	+2.10%	45,400
Dec 26, 2025	408	413	371	381	-35	-8.41%	109,100