Tokyo - Delayed Quote JPY

Glory Ltd. (6457.T)

Compare
2,170.50
-182.00
(-7.74%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,155.502,240.002,136.002,170.502,170.50266,500
Apr 4, 20252,480.002,480.002,325.502,352.502,352.50223,200
Apr 3, 20252,525.502,592.502,510.002,537.002,537.00213,400
Apr 2, 20252,657.002,665.502,626.502,649.502,649.50200,900
Apr 1, 20252,641.002,686.502,641.002,643.002,643.00252,400
Mar 31, 20252,670.002,676.002,617.002,626.002,626.00166,200
Mar 28, 2025 54.00 Dividend
Mar 28, 20252,712.502,725.002,695.502,718.002,718.00143,300
Mar 27, 20252,777.002,782.502,747.502,777.002,723.00177,900
Mar 26, 20252,766.002,783.002,760.502,782.502,728.39153,200
Mar 25, 20252,751.502,774.502,742.002,761.502,707.8077,200
Mar 24, 20252,798.502,798.502,741.502,757.002,703.39100,400
Mar 21, 20252,802.002,816.002,787.502,802.502,748.00138,100
Mar 19, 20252,774.002,811.002,772.002,803.002,748.49135,900
Mar 18, 20252,775.002,775.002,753.002,769.502,715.65123,900
Mar 17, 20252,762.502,779.002,747.002,752.002,698.49114,900
Mar 14, 20252,753.002,760.502,742.502,745.002,691.62110,900
Mar 13, 20252,757.002,766.502,728.002,750.002,696.53154,500
Mar 12, 20252,755.002,771.002,745.002,759.002,705.35191,300
Mar 11, 20252,699.502,759.502,696.502,754.502,700.94337,300
Mar 10, 20252,705.002,718.002,689.502,704.502,651.91182,800
Mar 7, 20252,668.502,709.002,651.502,703.002,650.44164,400
Mar 6, 20252,670.002,708.502,664.002,699.002,646.52135,800
Mar 5, 20252,659.502,664.002,641.502,654.002,602.3999,100
Mar 4, 20252,649.502,657.502,629.502,640.002,588.66131,500
Mar 3, 20252,610.002,646.002,610.002,641.002,589.64119,700
Feb 28, 20252,614.002,619.502,580.002,599.502,548.9596,300
Feb 27, 20252,577.502,609.502,564.002,609.502,558.76123,200
Feb 26, 20252,602.002,606.002,555.002,578.002,527.87119,100
Feb 25, 20252,563.002,606.002,560.002,598.502,547.97120,200
Feb 21, 20252,606.002,616.002,574.502,583.002,532.77122,800
Feb 20, 20252,629.002,639.502,589.502,597.002,546.50141,800
Feb 19, 20252,650.002,673.002,620.502,620.502,569.5498,900
Feb 18, 20252,655.502,677.002,648.502,670.502,618.5788,300
Feb 17, 20252,674.002,711.502,644.002,644.002,592.59120,500
Feb 14, 20252,671.502,688.002,652.002,674.002,622.00122,000
Feb 13, 20252,664.002,710.002,652.002,673.502,621.51207,400
Feb 12, 20252,621.502,638.002,590.002,627.502,576.41164,100
Feb 10, 20252,609.002,622.002,571.502,589.502,539.15148,000
Feb 7, 20252,613.502,667.002,590.502,625.002,573.96249,700
Feb 6, 20252,528.002,673.002,516.502,602.502,551.89372,400
Feb 5, 20252,529.002,534.002,503.502,525.502,476.39111,200
Feb 4, 20252,555.502,560.002,504.502,504.502,455.80137,000
Feb 3, 20252,622.002,627.502,535.002,535.002,485.71176,500
Jan 31, 20252,669.502,672.002,638.002,644.502,593.08140,900
Jan 30, 20252,618.002,672.502,606.002,672.002,620.04187,600
Jan 29, 20252,622.002,623.502,602.002,615.502,564.6489,700
Jan 28, 20252,605.002,622.002,587.502,614.002,563.17115,700
Jan 27, 20252,588.002,605.002,577.502,605.002,554.34115,800
Jan 24, 20252,563.002,595.002,560.502,573.002,522.97152,500
Jan 23, 20252,585.002,586.002,548.002,563.002,513.16121,600
Jan 22, 20252,587.502,589.002,566.002,585.502,535.22130,700
Jan 21, 20252,563.502,577.502,539.002,573.002,522.97167,800
Jan 20, 20252,540.502,546.502,515.002,534.002,484.7389,000
Jan 17, 20252,511.502,513.002,483.502,506.502,457.76153,700
Jan 16, 20252,521.502,528.002,489.502,511.502,462.66120,700
Jan 15, 20252,524.502,534.002,496.002,512.502,463.64149,900
Jan 14, 20252,584.002,591.002,508.002,526.002,476.88164,800
Jan 10, 20252,570.502,588.002,557.002,572.002,521.99123,800
Jan 9, 20252,635.002,640.502,594.502,605.002,554.34196,200
Jan 8, 20252,617.002,649.002,604.502,648.002,596.51206,900
Jan 7, 20252,589.002,644.002,567.502,624.502,573.47343,800
Jan 6, 20252,594.002,597.502,550.502,563.002,513.16194,200
Dec 30, 20242,600.002,624.502,588.002,595.002,544.54180,600
Dec 27, 20242,577.502,612.002,563.002,612.002,561.21164,900
Dec 26, 20242,546.502,572.502,531.502,572.502,522.48153,000
Dec 25, 20242,566.002,566.002,524.002,550.002,500.41104,500
Dec 24, 20242,603.002,610.002,548.502,574.002,523.95104,100
Dec 23, 20242,607.002,620.002,568.502,599.502,548.95169,600
Dec 20, 20242,606.502,614.502,590.002,598.002,547.48159,300
Dec 19, 20242,586.002,627.502,584.502,603.002,552.3892,600
Dec 18, 20242,622.002,642.502,618.002,618.002,567.09127,800
Dec 17, 20242,600.002,646.002,599.002,622.002,571.01170,900
Dec 16, 20242,594.502,602.502,578.502,595.002,544.54167,200
Dec 13, 20242,555.502,609.002,550.002,594.002,543.56239,200
Dec 12, 20242,578.002,579.502,550.002,567.502,517.57167,400
Dec 11, 20242,561.002,577.502,536.002,549.002,499.43131,400
Dec 10, 20242,600.002,611.002,570.002,570.002,520.03198,900
Dec 9, 20242,564.002,585.502,545.502,572.002,521.99197,400
Dec 6, 20242,560.002,560.002,537.002,550.002,500.41151,800
Dec 5, 20242,578.002,590.502,541.002,552.002,502.38128,100
Dec 4, 20242,602.502,615.002,548.502,564.502,514.63119,500
Dec 3, 20242,538.502,615.002,538.502,602.502,551.89270,300
Dec 2, 20242,555.002,570.502,519.502,523.502,474.43180,900
Nov 29, 20242,555.502,566.502,537.502,555.002,505.32148,200
Nov 28, 20242,574.502,586.502,548.502,559.002,509.24134,100
Nov 27, 20242,605.002,605.002,561.002,574.002,523.95150,100
Nov 26, 20242,631.502,644.502,595.502,618.002,567.09124,500
Nov 25, 20242,650.002,654.002,606.002,612.002,561.21231,900
Nov 22, 20242,591.002,657.502,586.002,639.502,588.17175,900
Nov 21, 20242,610.002,641.502,584.002,591.002,540.62121,200
Nov 20, 20242,603.002,619.002,579.002,599.002,548.46113,000
Nov 19, 20242,636.502,649.502,600.002,603.502,552.87133,200
Nov 18, 20242,640.502,665.502,619.502,627.502,576.41131,100
Nov 15, 20242,655.502,668.002,635.502,645.502,594.06150,500
Nov 14, 20242,638.002,672.502,634.502,641.502,590.14206,100
Nov 13, 20242,575.502,634.502,575.502,623.502,572.48129,500
Nov 12, 20242,600.002,639.002,598.002,598.002,547.48195,400
Nov 11, 20242,550.002,600.002,550.002,581.002,530.81191,600
Nov 8, 20242,553.002,604.002,522.002,559.002,509.24238,700
Nov 7, 20242,547.002,590.002,525.002,571.002,521.01343,900
Nov 6, 20242,460.002,540.002,458.002,501.002,452.37191,600
Nov 5, 20242,440.002,465.502,417.002,462.002,414.13186,000
Nov 1, 20242,449.002,470.002,423.002,428.002,380.79174,800
Oct 31, 20242,494.502,500.502,471.502,499.002,450.41257,800
Oct 30, 20242,485.002,517.002,481.502,497.002,448.44486,300
Oct 29, 20242,492.502,501.002,474.002,489.002,440.60128,800
Oct 28, 20242,469.002,499.002,448.002,490.002,441.5895,700
Oct 25, 20242,475.002,483.502,455.002,467.002,419.03123,300
Oct 24, 20242,480.002,482.502,452.002,475.502,427.36128,700
Oct 23, 20242,508.502,525.002,490.002,492.002,443.5497,100
Oct 22, 20242,510.002,531.002,483.002,497.502,448.94125,700
Oct 21, 20242,550.002,550.002,521.002,521.002,471.9887,200
Oct 18, 20242,542.002,552.002,526.502,531.002,481.7872,600
Oct 17, 20242,549.002,550.002,523.002,526.002,476.8880,300
Oct 16, 20242,538.502,576.002,522.502,541.002,491.5992,800
Oct 15, 20242,559.002,565.502,530.002,557.002,507.28158,900
Oct 11, 20242,570.502,577.002,537.002,537.002,487.67109,200
Oct 10, 20242,593.002,600.002,564.002,578.502,528.3681,400
Oct 9, 20242,577.002,601.002,564.502,576.502,526.40136,600
Oct 8, 20242,624.002,648.002,575.502,577.002,526.89136,100
Oct 7, 20242,626.002,629.002,591.002,624.502,573.47161,800
Oct 4, 20242,567.502,610.002,567.502,599.002,548.46188,300
Oct 3, 20242,579.002,579.502,534.502,550.002,500.41117,200
Oct 2, 20242,531.002,566.502,525.002,529.002,479.82123,100
Oct 1, 20242,560.002,586.002,551.502,567.502,517.57132,400
Sep 30, 20242,546.002,564.002,515.502,558.002,508.26165,500
Sep 27, 2024 54.00 Dividend
Sep 27, 20242,625.002,646.002,591.502,622.502,571.50178,400
Sep 26, 20242,636.002,663.002,617.002,662.502,557.78210,400
Sep 25, 20242,610.002,635.002,604.002,627.502,524.15135,200
Sep 24, 20242,622.502,633.002,610.502,615.002,512.14131,800
Sep 20, 20242,608.002,617.502,591.502,599.502,497.25246,500
Sep 19, 20242,600.002,618.002,579.002,579.002,477.5689,900
Sep 18, 20242,571.002,577.502,532.502,564.002,463.15128,100
Sep 17, 20242,560.002,581.002,520.002,562.002,461.23114,600
Sep 13, 20242,574.002,588.502,550.002,553.002,452.58119,400
Sep 12, 20242,596.002,625.502,574.502,591.002,489.09118,000
Sep 11, 20242,618.002,618.002,532.502,552.002,451.62171,700
Sep 10, 20242,610.002,640.002,596.002,623.002,519.83179,400
Sep 9, 20242,555.002,608.002,540.002,603.502,501.10172,200
Sep 6, 20242,600.002,618.002,560.002,586.002,484.29140,200
Sep 5, 20242,547.502,644.002,541.002,600.502,498.22180,000
Sep 4, 20242,599.502,630.502,586.002,591.502,489.57194,900
Sep 3, 20242,607.002,635.002,607.002,620.502,517.4394,700
Sep 2, 20242,635.002,649.002,605.502,607.002,504.46106,000
Aug 30, 20242,591.502,625.002,583.502,611.002,508.30140,200
Aug 29, 20242,571.002,589.502,553.502,586.002,484.2993,300
Aug 28, 20242,560.502,584.002,557.002,571.002,469.88103,900
Aug 27, 20242,600.002,608.502,587.502,591.502,489.5792,800
Aug 26, 20242,571.502,599.002,550.002,597.002,494.85146,000
Aug 23, 20242,589.002,589.502,565.502,581.502,479.96122,200
Aug 22, 20242,554.502,582.502,544.002,576.002,474.68140,100
Aug 21, 20242,497.002,531.002,490.502,525.002,425.6958,100
Aug 20, 20242,523.502,539.502,510.002,537.002,437.21129,500
Aug 19, 20242,510.002,528.002,480.002,484.502,386.78155,900
Aug 16, 20242,514.502,539.502,495.002,539.002,439.13185,100
Aug 15, 20242,427.502,473.002,415.502,464.502,367.56140,200
Aug 14, 20242,370.002,413.002,355.002,400.002,305.60220,600
Aug 13, 20242,343.002,373.002,322.502,364.502,271.50261,800
Aug 9, 20242,323.002,362.002,288.002,352.502,259.97310,100
Aug 8, 20242,265.002,332.002,252.002,274.502,185.04401,300
Aug 7, 20242,266.002,364.002,220.502,282.002,192.24661,200
Aug 6, 20242,400.002,451.002,271.002,407.502,312.81331,800
Aug 5, 20242,323.502,373.002,216.002,266.002,176.87447,100
Aug 2, 20242,569.002,581.502,470.502,470.502,373.33310,000
Aug 1, 20242,660.002,660.502,597.002,634.002,530.40245,200
Jul 31, 20242,683.002,739.502,672.002,735.502,627.91501,600
Jul 30, 20242,690.502,706.002,662.002,682.502,576.99147,100
Jul 29, 20242,698.002,708.002,678.002,682.002,576.51182,300
Jul 26, 20242,649.002,681.002,645.002,658.002,553.45205,200
Jul 25, 20242,620.002,637.502,601.502,616.002,513.11168,100
Jul 24, 20242,700.002,706.002,650.002,650.002,545.77141,100
Jul 23, 20242,735.002,750.002,683.502,705.002,598.60139,300
Jul 22, 20242,728.002,734.002,708.502,709.002,602.45107,300
Jul 19, 20242,754.502,754.502,717.502,728.002,620.70132,900
Jul 18, 20242,785.002,796.002,757.002,757.002,648.56106,300
Jul 17, 20242,809.002,812.002,782.502,791.502,681.70145,000
Jul 16, 20242,810.002,814.502,790.002,793.502,683.62239,000
Jul 12, 20242,761.502,788.502,754.502,774.002,664.89185,700
Jul 11, 20242,727.002,772.002,727.002,771.502,662.49265,700
Jul 10, 20242,711.002,718.502,680.002,699.002,592.84166,500
Jul 9, 20242,730.002,740.002,699.002,711.502,604.85202,700
Jul 8, 20242,801.002,809.002,723.002,724.502,617.34235,000
Jul 5, 20242,853.502,853.502,810.002,810.002,699.48156,000
Jul 4, 20242,868.502,874.002,844.502,853.502,741.26237,400
Jul 3, 20242,850.502,885.002,841.002,880.502,767.20337,000
Jul 2, 20242,800.002,848.002,798.002,844.002,732.14271,700
Jul 1, 20242,830.002,835.502,792.502,798.002,687.95167,900
Jun 28, 20242,828.002,838.002,802.502,803.502,693.23172,500
Jun 27, 20242,793.502,826.002,771.002,826.002,714.85207,100
Jun 26, 20242,830.002,834.002,803.002,810.502,699.96237,900
Jun 25, 20242,780.502,810.002,772.002,807.002,696.59184,900
Jun 24, 20242,752.502,779.002,737.502,767.502,658.65165,600
Jun 21, 20242,739.502,763.502,732.502,739.502,631.75211,500
Jun 20, 20242,728.502,752.002,716.502,743.002,635.11104,300
Jun 19, 20242,755.002,764.502,723.502,733.002,625.50110,100
Jun 18, 20242,733.502,765.002,715.502,761.502,652.88145,000
Jun 17, 20242,792.502,793.002,710.502,711.502,604.85304,100
Jun 14, 20242,806.002,837.002,797.502,824.002,712.92263,300
Jun 13, 20242,788.502,800.002,761.002,787.502,677.86171,400
Jun 12, 20242,775.002,806.002,775.002,779.002,669.69166,500
Jun 11, 20242,780.002,793.002,759.502,767.502,658.65131,200
Jun 10, 20242,744.002,770.502,741.502,759.502,650.96131,700
Jun 7, 20242,729.002,752.002,725.002,743.502,635.59113,500
Jun 6, 20242,737.002,737.002,690.002,721.502,614.46178,100
Jun 5, 20242,775.002,778.002,721.502,725.502,618.30173,900
Jun 4, 20242,785.002,802.502,766.002,802.502,692.27174,600
Jun 3, 20242,768.002,812.502,768.002,786.502,676.90221,800
May 31, 20242,693.002,744.502,693.002,736.502,628.87205,500
May 30, 20242,630.002,679.502,606.002,679.502,574.11230,900
May 29, 20242,741.002,763.002,640.002,640.502,536.64270,000
May 28, 20242,715.502,760.002,712.502,746.502,638.47210,500
May 27, 20242,765.502,779.502,745.002,774.002,664.89165,700
May 24, 20242,730.502,767.002,722.002,749.002,640.87141,200
May 23, 20242,775.502,790.502,743.502,772.502,663.45181,200
May 22, 20242,800.002,859.002,773.502,775.502,666.33301,500
May 21, 20242,737.502,777.502,737.002,768.002,659.13219,900
May 20, 20242,719.002,754.502,712.002,754.502,646.16240,500
May 17, 20242,725.502,736.002,708.502,727.502,620.22195,200
May 16, 20242,784.502,797.002,705.502,735.002,627.43270,700
May 15, 20242,765.002,776.502,738.502,766.002,657.21233,900
May 14, 20242,711.002,744.002,695.002,740.002,632.23304,900
May 13, 20242,650.002,784.002,629.002,739.502,631.75687,200
May 10, 20242,920.002,929.002,869.502,888.002,774.41311,100
May 9, 20242,875.002,916.502,875.002,906.002,791.70357,600
May 8, 20242,887.002,887.502,850.002,872.002,759.04333,500
May 7, 20242,914.502,927.502,892.502,908.002,793.62349,200
May 2, 20242,869.002,890.502,861.502,881.502,768.16202,300
May 1, 20242,830.002,885.002,825.002,864.502,751.83219,800
Apr 30, 20242,812.002,850.002,796.502,850.002,737.90181,700
Apr 26, 20242,765.002,770.002,727.002,769.002,660.09203,100
Apr 25, 20242,782.002,783.002,752.002,760.002,651.44139,300
Apr 24, 20242,766.002,789.502,743.502,784.502,674.98219,200
Apr 23, 20242,801.002,801.502,753.002,763.502,654.80268,900
Apr 22, 20242,797.502,811.002,778.002,806.002,695.63167,400
Apr 19, 20242,780.002,791.502,726.002,752.502,644.24226,600
Apr 18, 20242,734.502,811.002,734.502,803.002,692.75203,000
Apr 17, 20242,796.502,798.002,725.502,736.502,628.87272,800
Apr 16, 20242,827.002,828.502,766.002,775.002,665.85280,100
Apr 15, 20242,845.002,847.502,827.002,844.502,732.62146,600
Apr 12, 20242,854.002,882.002,845.002,868.502,755.67180,700
Apr 11, 20242,838.502,846.002,825.002,841.002,729.26172,700
Apr 10, 20242,855.002,883.502,855.002,870.502,757.60122,600
Apr 9, 20242,832.002,854.002,825.502,851.002,738.86157,700
Apr 8, 20242,800.002,823.002,778.002,816.002,705.24164,200