GLOME Holdings,Inc.(8938) Historical

52 Week High May 30, 2025

757 JPY

52 Week Low Mar 4, 2026

284 JPY

Yearly High Jan 5, 2026

443 JPY

Yearly Low Mar 4, 2026

284 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	364	365	324	339	-21	-5.83%	32,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	332	360	323	360	+20	+5.88%	276,700
Apr 24, 2026	345	351	335	340	-8	-2.30%	16,200
Apr 23, 2026	343	348	342	348	+1	+0.29%	4,000
Apr 22, 2026	342	347	338	347	-3	-0.86%	10,600
Apr 21, 2026	331	354	331	350	+18	+5.42%	25,000
Apr 20, 2026	328	336	323	332	+4	+1.22%	5,700
Apr 17, 2026	328	329	322	328	-6	-1.80%	7,600
Apr 16, 2026	357	357	329	334	-22	-6.18%	37,700
Apr 15, 2026	370	370	355	356	-11	-3.00%	10,800
Apr 14, 2026	378	378	358	367	-9	-2.39%	13,200
Apr 13, 2026	357	377	355	376	+20	+5.62%	21,800
Apr 10, 2026	355	356	352	356	+8	+2.30%	7,700
Apr 9, 2026	352	352	346	348	+4	+1.16%	4,300
Apr 8, 2026	325	358	325	344	+15	+4.56%	30,600
Apr 7, 2026	325	330	325	329	+1	+0.30%	6,100
Apr 6, 2026	319	330	319	328	-1	-0.30%	5,000
Apr 3, 2026	326	329	316	329	+7	+2.17%	12,700
Apr 2, 2026	320	322	317	322	+3	+0.94%	2,300
Apr 1, 2026	318	324	315	319	+5	+1.59%	6,200
Mar 31, 2026	313	324	313	314	+1	+0.32%	4,600