tiprankstipranks
Trending News
More News >
GLOME Holdings,Inc. (JP:8938)
:8938
Japanese Market

GLOME Holdings,Inc. (8938) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
640.00
647.00
640.00
643.00
643.00
+0.31%
2,000
0.09
Jul 03, 2025
644.00
649.00
641.00
641.00
641.00
-1.23%
2,400
0.11
Jul 02, 2025
642.00
649.00
638.00
649.00
649.00
+1.09%
6,200
0.28
Jul 01, 2025
665.00
665.00
642.00
642.00
642.00
-1.98%
2,700
0.12
Jun 30, 2025
660.00
660.00
655.00
655.00
655.00
-0.91%
3,400
0.15
Jun 27, 2025
659.00
668.00
659.00
661.00
661.00
-2.36%
5,900
0.26
Jun 26, 2025
666.00
681.00
666.00
677.00
677.00
+0.89%
37,300
1.70
Jun 25, 2025
668.00
675.00
661.00
671.00
671.00
-0.59%
5,800
0.27
Jun 24, 2025
673.00
688.00
659.00
675.00
675.00
-1.17%
18,800
0.87
Jun 23, 2025
677.00
683.00
667.00
683.00
683.00
+0.89%
6,000
0.28
Jun 20, 2025
673.00
692.00
672.00
677.00
677.00
+0.59%
121,700
6.16
Jun 19, 2025
688.00
691.00
661.00
673.00
673.00
-2.89%
118,600
6.61
Jun 18, 2025
699.00
699.00
679.00
693.00
693.00
-1.00%
10,700
0.60
Jun 17, 2025
680.00
700.00
679.00
700.00
700.00
+3.24%
177,100
11.78
Jun 16, 2025
675.00
689.00
672.00
678.00
678.00
-1.02%
35,200
2.43
Jun 13, 2025
694.00
695.00
685.00
685.00
685.00
-2.00%
3,500
0.24
Jun 12, 2025
688.00
700.00
688.00
699.00
699.00
+0.87%
4,300
0.30
Jun 11, 2025
719.00
719.00
685.00
693.00
693.00
-1.56%
8,600
0.60
Jun 10, 2025
717.00
717.00
702.00
704.00
704.00
-0.28%
9,200
0.65
Jun 09, 2025
730.00
730.00
699.00
706.00
706.00
-4.47%
10,800
0.77
Jun 06, 2025
707.00
750.00
707.00
739.00
739.00
+4.38%
186,000
16.65
Jun 05, 2025
711.00
711.00
699.00
708.00
708.00
-0.42%
14,900
1.36
Jun 04, 2025
704.00
714.00
704.00
711.00
711.00
+0.71%
5,900
0.52
Jun 03, 2025
718.00
718.00
697.00
706.00
706.00
-1.67%
8,900
0.80
Jun 02, 2025
680.00
718.00
663.00
718.00
718.00
+3.76%
38,300
3.62
May 30, 2025
668.00
757.00
631.00
692.00
692.00
+4.85%
256,900
39.07
May 29, 2025
650.00
660.00
633.00
660.00
660.00
+0.30%
6,800
1.00
May 28, 2025
678.00
678.00
649.00
658.00
658.00
-4.36%
14,900
2.23
May 27, 2025
692.00
692.00
680.00
688.00
688.00
-0.58%
7,200
1.05
May 26, 2025
693.00
694.00
679.00
692.00
692.00
+1.32%
16,800
2.54
May 23, 2025
672.00
684.00
664.00
683.00
683.00
-1.30%
15,400
2.38
May 22, 2025
671.00
692.00
669.00
692.00
692.00
+1.91%
5,800
0.90
May 21, 2025
697.00
697.00
672.00
679.00
679.00
-1.16%
8,100
1.27
May 20, 2025
687.00
696.00
685.00
687.00
687.00
-1.43%
4,800
0.75
May 19, 2025
688.00
697.00
686.00
697.00
697.00
-0.14%
5,700
0.87
May 16, 2025
688.00
700.00
687.00
698.00
698.00
0.00%
10,300
1.45
May 15, 2025
690.00
699.00
690.00
698.00
698.00
+1.45%
5,200
0.73
May 14, 2025
689.00
691.00
676.00
688.00
688.00
-0.58%
1,400
0.19
May 13, 2025
683.00
700.00
667.00
692.00
692.00
+0.73%
70,100
10.83
May 12, 2025
677.00
689.00
668.00
687.00
687.00
+1.48%
4,300
0.66
May 09, 2025
677.00
677.00
675.00
677.00
677.00
+0.30%
700
0.11
May 08, 2025
651.00
675.00
637.00
675.00
675.00
+3.85%
17,400
2.68
May 07, 2025
639.00
650.00
639.00
650.00
650.00
+0.15%
2,900
0.45
May 02, 2025
636.00
649.00
629.00
649.00
649.00
+0.78%
12,600
1.89
May 01, 2025
648.00
648.00
644.00
644.00
644.00
-0.16%
2,300
0.34
Apr 30, 2025
647.00
650.00
643.00
645.00
645.00
-1.07%
6,100
0.87
Apr 28, 2025
652.00
652.00
645.00
652.00
652.00
0.00%
2,500
0.35
Apr 25, 2025
657.00
657.00
643.00
652.00
652.00
-0.15%
3,500
0.48
Apr 24, 2025
656.00
656.00
645.00
653.00
653.00
+0.15%
1,800
0.24
Apr 23, 2025
655.00
655.00
645.00
652.00
652.00
+0.62%
2,200
0.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis