Want to see JP:8938 full AI Analyst Report?
GLOME Holdings,Inc. (8938) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 286.00 | 290.00 | 282.00 | 290.00 | 290.00 | +0.35% | 2,500 | 0.41 |
| Oct 29, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | +0.00% | 200 | 0.03 |
| Oct 28, 2026 | 291.00 | 292.00 | 286.00 | 289.00 | 289.00 | -0.69% | 2,300 | 0.37 |
| Oct 27, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 291.00 | +2.83% | 1,100 | 0.18 |
| Oct 26, 2026 | 282.00 | 290.00 | 282.00 | 283.00 | 283.00 | +0.35% | 1,000 | 0.16 |
| Oct 23, 2026 | 289.00 | 290.00 | 281.00 | 282.00 | 282.00 | -2.76% | 15,200 | 2.47 |
| Oct 22, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | +0.00% | 34,800 | 6.15 |
| Oct 21, 2026 | 288.00 | 293.00 | 285.00 | 290.00 | 290.00 | +0.69% | 12,600 | 2.30 |
| Oct 20, 2026 | 295.00 | 295.00 | 285.00 | 288.00 | 288.00 | -1.37% | 2,700 | 0.49 |
| Oct 19, 2026 | 298.00 | 303.00 | 290.00 | 292.00 | 292.00 | -2.99% | 13,600 | 2.54 |
| Oct 16, 2026 | 300.00 | 304.00 | 296.00 | 301.00 | 301.00 | -0.99% | 5,900 | 1.11 |
| Oct 15, 2026 | 305.00 | 306.00 | 297.00 | 304.00 | 304.00 | -0.65% | 4,500 | 0.85 |
| Oct 14, 2026 | 304.00 | 310.00 | 300.00 | 306.00 | 306.00 | -0.97% | 6,300 | 1.12 |
| Oct 13, 2026 | 310.00 | 318.00 | 308.00 | 309.00 | 309.00 | -2.83% | 2,600 | 0.43 |
| Oct 12, 2026 | 318.00 | 321.00 | 313.00 | 318.00 | 318.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 313.00 | 321.00 | 313.00 | 318.00 | 318.00 | +0.63% | 500 | 0.08 |
| Oct 08, 2026 | 312.00 | 322.00 | 309.00 | 316.00 | 316.00 | +1.28% | 3,600 | 0.54 |
| Oct 07, 2026 | 320.00 | 323.00 | 312.00 | 312.00 | 312.00 | -1.27% | 1,100 | 0.16 |
| Oct 06, 2026 | 314.00 | 333.00 | 312.00 | 316.00 | 316.00 | -1.86% | 7,700 | 1.13 |
| Oct 05, 2026 | 322.00 | 328.00 | 314.00 | 322.00 | 322.00 | -1.83% | 8,300 | 1.20 |
| Oct 02, 2026 | 300.00 | 342.00 | 296.00 | 328.00 | 328.00 | +3.80% | 53,300 | 8.26 |
| Oct 01, 2026 | 312.00 | 319.00 | 312.00 | 316.00 | 316.00 | -1.25% | 2,200 | 0.31 |
| Sep 30, 2026 | 312.00 | 322.00 | 312.00 | 320.00 | 320.00 | +1.91% | 3,800 | 0.29 |
| Sep 29, 2026 | 318.00 | 323.00 | 314.00 | 314.00 | 314.00 | -3.09% | 1,000 | 0.07 |
| Sep 28, 2026 | 321.00 | 327.00 | 315.00 | 324.00 | 324.00 | -0.61% | 12,600 | 0.91 |
| Sep 25, 2026 | 324.00 | 329.00 | 317.00 | 326.00 | 326.00 | +0.31% | 4,500 | 0.33 |
| Sep 24, 2026 | 320.00 | 330.00 | 318.00 | 325.00 | 325.00 | +1.88% | 5,200 | 0.38 |
| Sep 23, 2026 | 333.00 | 339.00 | 319.00 | 319.00 | 319.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 333.00 | 339.00 | 319.00 | 319.00 | 319.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 333.00 | 339.00 | 319.00 | 319.00 | 319.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 333.00 | 339.00 | 319.00 | 319.00 | 319.00 | -5.34% | 13,200 | 0.92 |
| Sep 17, 2026 | 332.00 | 338.00 | 326.00 | 337.00 | 337.00 | +0.00% | 5,000 | 0.34 |
| Sep 16, 2026 | 336.00 | 337.00 | 327.00 | 337.00 | 337.00 | +0.00% | 1,400 | 0.10 |
| Sep 15, 2026 | 327.00 | 338.00 | 321.00 | 337.00 | 337.00 | +2.74% | 3,300 | 0.22 |
| Sep 14, 2026 | 323.00 | 339.00 | 322.00 | 328.00 | 328.00 | +1.55% | 4,700 | 0.31 |
| Sep 11, 2026 | 330.00 | 335.00 | 323.00 | 323.00 | 323.00 | -3.29% | 1,000 | 0.06 |
| Sep 10, 2026 | 330.00 | 336.00 | 328.00 | 334.00 | 334.00 | +1.21% | 600 | 0.04 |
| Sep 09, 2026 | 321.00 | 336.00 | 315.00 | 330.00 | 330.00 | +1.23% | 9,200 | 0.57 |
| Sep 08, 2026 | 340.00 | 340.00 | 320.00 | 326.00 | 326.00 | -2.98% | 23,000 | 1.44 |
| Sep 07, 2026 | 330.00 | 341.00 | 330.00 | 336.00 | 336.00 | +0.90% | 1,200 | 0.07 |
| Sep 04, 2026 | 328.00 | 333.00 | 326.00 | 333.00 | 333.00 | +1.52% | 2,000 | 0.12 |
| Sep 03, 2026 | 324.00 | 330.00 | 322.00 | 328.00 | 328.00 | +0.31% | 1,700 | 0.10 |
| Sep 02, 2026 | 326.00 | 328.00 | 321.00 | 327.00 | 327.00 | +0.31% | 3,600 | 0.21 |
| Sep 01, 2026 | 331.00 | 337.00 | 323.00 | 326.00 | 326.00 | -2.98% | 5,000 | 0.29 |
| Aug 31, 2026 | 329.00 | 336.00 | 323.00 | 336.00 | 336.00 | +1.51% | 1,100 | 0.06 |
| Aug 28, 2026 | 327.00 | 335.00 | 327.00 | 331.00 | 331.00 | -0.90% | 2,100 | 0.12 |
| Aug 27, 2026 | 328.00 | 337.00 | 327.00 | 334.00 | 334.00 | +3.41% | 2,400 | 0.14 |
| Aug 26, 2026 | 341.00 | 346.00 | 323.00 | 323.00 | 323.00 | -5.56% | 14,500 | 0.82 |
| Aug 25, 2026 | 333.00 | 345.00 | 333.00 | 342.00 | 342.00 | +0.59% | 3,300 | 0.19 |
| Aug 24, 2026 | 340.00 | 340.00 | 337.00 | 340.00 | 340.00 | +0.59% | 1,700 | 0.09 |
