Gltechno Holdings, Inc.(JP:255A)
Â¥4,100.00-20.00 (-0.49%)
JP:255A
Gltechno Holdings, Inc. historical prices
Â¥4,100.00
At close:-20.00 (-0.49%)
Gltechno Holdings, Inc. (255A) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,130.00 | 4,465.00 | 3,995.00 | 4,100.00 | 4,100.00 | -0.49% | 194,900 | 3.21 |
| Nov 10, 2026 | 4,145.00 | 4,160.00 | 4,050.00 | 4,120.00 | 4,120.00 | +4.57% | 63,000 | 1.03 |
| Nov 09, 2026 | 4,010.00 | 4,130.00 | 3,910.00 | 3,935.00 | 3,935.00 | -0.13% | 71,500 | 1.18 |
| Nov 06, 2026 | 3,680.00 | 4,010.00 | 3,680.00 | 3,940.00 | 3,940.00 | -3.90% | 191,200 | 3.31 |
| Nov 05, 2026 | 4,280.00 | 4,300.00 | 4,075.00 | 4,100.00 | 4,100.00 | -4.21% | 299,100 | 5.37 |
| Nov 04, 2026 | 4,450.00 | 4,500.00 | 4,070.00 | 4,280.00 | 4,280.00 | -4.46% | 169,900 | 2.99 |
| Nov 03, 2026 | 4,480.00 | 4,750.00 | 4,460.00 | 4,480.00 | 4,480.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4,570.00 | 4,750.00 | 4,460.00 | 4,480.00 | 4,480.00 | -4.27% | 125,900 | 2.17 |
| Oct 30, 2026 | 4,815.00 | 4,830.00 | 4,625.00 | 4,680.00 | 4,680.00 | -4.20% | 57,200 | 0.98 |
| Oct 29, 2026 | 4,930.00 | 4,995.00 | 4,820.00 | 4,885.00 | 4,885.00 | -0.91% | 61,500 | 1.04 |
| Oct 28, 2026 | 4,870.00 | 4,950.00 | 4,835.00 | 4,930.00 | 4,930.00 | +4.23% | 56,300 | 0.94 |
| Oct 27, 2026 | 4,700.00 | 4,835.00 | 4,655.00 | 4,730.00 | 4,730.00 | +2.16% | 65,900 | 1.09 |
| Oct 26, 2026 | 4,570.00 | 4,660.00 | 4,530.00 | 4,630.00 | 4,630.00 | +0.22% | 72,300 | 1.16 |
| Oct 23, 2026 | 4,465.00 | 4,620.00 | 4,345.00 | 4,620.00 | 4,620.00 | -1.07% | 113,000 | 1.80 |
| Oct 22, 2026 | 4,915.00 | 4,930.00 | 4,625.00 | 4,670.00 | 4,670.00 | -4.98% | 87,700 | 1.38 |
| Oct 21, 2026 | 4,990.00 | 5,010.00 | 4,885.00 | 4,915.00 | 4,915.00 | +2.18% | 72,300 | 1.13 |
| Oct 20, 2026 | 4,960.00 | 4,960.00 | 4,810.00 | 4,810.00 | 4,810.00 | -4.18% | 85,600 | 1.32 |
| Oct 19, 2026 | 4,875.00 | 5,040.00 | 4,820.00 | 5,020.00 | 5,020.00 | -0.79% | 85,800 | 1.33 |
| Oct 16, 2026 | 5,060.00 | 5,110.00 | 4,920.00 | 5,060.00 | 5,060.00 | +2.22% | 68,800 | 1.06 |
| Oct 15, 2026 | 5,300.00 | 5,300.00 | 4,950.00 | 4,950.00 | 4,950.00 | -11.13% | 118,000 | 1.87 |
| Oct 14, 2026 | 5,630.00 | 5,770.00 | 5,490.00 | 5,570.00 | 5,570.00 | -1.07% | 41,100 | 0.63 |
| Oct 13, 2026 | 5,620.00 | 5,800.00 | 5,520.00 | 5,630.00 | 5,630.00 | -1.57% | 64,400 | 0.99 |
| Oct 12, 2026 | 5,720.00 | 5,720.00 | 5,300.00 | 5,720.00 | 5,720.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,320.00 | 5,720.00 | 5,300.00 | 5,720.00 | 5,720.00 | +4.38% | 58,500 | 0.88 |
| Oct 08, 2026 | 5,600.00 | 5,660.00 | 5,450.00 | 5,480.00 | 5,480.00 | -3.86% | 44,000 | 0.66 |
| Oct 07, 2026 | 5,670.00 | 5,740.00 | 5,580.00 | 5,700.00 | 5,700.00 | +0.18% | 44,100 | 0.65 |
| Oct 06, 2026 | 5,660.00 | 5,740.00 | 5,580.00 | 5,690.00 | 5,690.00 | +0.35% | 31,000 | 0.45 |
| Oct 05, 2026 | 5,590.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,670.00 | +3.28% | 52,000 | 0.76 |
| Oct 02, 2026 | 5,430.00 | 5,670.00 | 5,380.00 | 5,490.00 | 5,490.00 | +0.18% | 66,700 | 0.96 |
| Oct 01, 2026 | 5,530.00 | 5,560.00 | 5,370.00 | 5,480.00 | 5,480.00 | -1.08% | 58,100 | 0.84 |
| Sep 30, 2026 | 5,550.00 | 5,660.00 | 5,450.00 | 5,540.00 | 5,540.00 | +0.54% | 46,300 | 0.66 |
| Sep 29, 2026 | 5,310.00 | 5,520.00 | 5,310.00 | 5,510.00 | 5,510.00 | +2.04% | 23,000 | 0.32 |
| Sep 28, 2026 | 5,430.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.92% | 27,000 | 0.36 |
| Sep 25, 2026 | 5,490.00 | 5,490.00 | 5,370.00 | 5,450.00 | 5,450.00 | +0.18% | 24,200 | 0.32 |
| Sep 24, 2026 | 5,330.00 | 5,500.00 | 5,330.00 | 5,440.00 | 5,440.00 | +4.02% | 38,900 | 0.51 |
| Sep 23, 2026 | 5,180.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,180.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,180.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,180.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | +1.75% | 23,200 | 0.28 |
| Sep 17, 2026 | 5,210.00 | 5,280.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.34% | 25,300 | 0.31 |
| Sep 16, 2026 | 5,000.00 | 5,210.00 | 5,000.00 | 5,210.00 | 5,210.00 | +2.76% | 29,000 | 0.35 |
| Sep 15, 2026 | 4,920.00 | 5,100.00 | 4,920.00 | 5,070.00 | 5,070.00 | +1.00% | 29,600 | 0.35 |
| Sep 14, 2026 | 4,845.00 | 5,060.00 | 4,810.00 | 5,020.00 | 5,020.00 | +0.70% | 57,300 | 0.68 |
| Sep 11, 2026 | 4,930.00 | 5,000.00 | 4,840.00 | 4,985.00 | 4,985.00 | -2.25% | 48,800 | 0.58 |
| Sep 10, 2026 | 5,000.00 | 5,130.00 | 4,930.00 | 5,100.00 | 5,100.00 | +1.39% | 35,800 | 0.42 |
| Sep 09, 2026 | 5,070.00 | 5,150.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.79% | 28,300 | 0.32 |
| Sep 08, 2026 | 5,320.00 | 5,320.00 | 5,070.00 | 5,070.00 | 5,070.00 | -4.70% | 49,300 | 0.56 |
| Sep 07, 2026 | 5,200.00 | 5,350.00 | 5,190.00 | 5,320.00 | 5,320.00 | +3.30% | 65,700 | 0.74 |
| Sep 04, 2026 | 4,900.00 | 5,160.00 | 4,860.00 | 5,150.00 | 5,150.00 | +4.25% | 59,600 | 0.66 |
| Sep 03, 2026 | 4,980.00 | 5,050.00 | 4,905.00 | 4,940.00 | 4,940.00 | -1.20% | 92,200 | 1.00 |
