kabutan

GLOME Holdings,Inc.(8938) Historical

8938
TSE Growth
GLOME Holdings,Inc.
376
JPY
-36
(-8.74%)
Dec 5, 2:15 pm JST
2.42
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
374
Dec 5, 2:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
769 JPY
52 Week Low Dec 2, 2025
404 JPY
Yearly High Jan 9, 2025
761 JPY
Yearly Low Dec 2, 2025
404 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 479 479 372 376 -103 -21.50% 255,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 530 530 448 479 -61 -11.30% 116,200
Nov 21, 2025 571 581 536 540 -41 -7.06% 48,500
Nov 14, 2025 573 583 566 581 -2 -0.34% 48,100
Nov 7, 2025 575 589 561 583 -2 -0.34% 20,100
Oct 31, 2025 589 598 560 585 -8 -1.35% 30,800
Oct 24, 2025 620 620 576 593 -31 -4.97% 12,400
Oct 17, 2025 617 630 573 624 +5 +0.81% 55,800
Oct 10, 2025 613 623 596 619 +1 +0.16% 45,900
Oct 3, 2025 585 633 585 618 +33 +5.64% 82,700
Sep 26, 2025 600 608 571 585 -23 -3.78% 23,800
Sep 19, 2025 619 628 597 608 -12 -1.94% 12,800
Sep 12, 2025 646 665 620 620 -27 -4.17% 20,700
Sep 5, 2025 657 672 647 647 -7 -1.07% 24,300
Aug 29, 2025 651 669 647 654 +3 +0.46% 19,700
Aug 22, 2025 672 688 640 651 -25 -3.70% 44,900
Aug 15, 2025 666 684 657 676 +10 +1.50% 25,100
Aug 8, 2025 652 681 635 666 +8 +1.22% 28,500
Aug 1, 2025 665 699 650 658 -3 -0.45% 71,200
Jul 25, 2025 673 673 640 661 -2 -0.30% 32,100
Jul 18, 2025 696 696 644 663 -24 -3.49% 43,000