kabutan

GLOE Inc.(9565) Historical

9565
TSE Growth
GLOE Inc.
841
JPY
-1
(-0.12%)
Dec 5, 12:59 pm JST
5.42
USD
Dec 4, 10:59 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2025
1,443 JPY
52 Week Low Apr 9, 2025
756 JPY
Yearly High Apr 21, 2025
1,443 JPY
Yearly Low Apr 9, 2025
756 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 842 850 839 841 -1 -0.12% 1,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 851 851 842 842 -15 -1.75% 4,100
Dec 3, 2025 844 857 839 857 +13 +1.54% 4,500
Dec 2, 2025 846 860 844 844 -5 -0.59% 2,400
Dec 1, 2025 857 865 849 849 -8 -0.93% 3,700
Nov 28, 2025 881 881 850 857 -9 -1.04% 8,000
Nov 27, 2025 842 873 839 866 +19 +2.24% 12,500
Nov 26, 2025 841 858 837 847 0 0.00% 4,100
Nov 25, 2025 836 861 836 847 +11 +1.32% 5,500
Nov 21, 2025 847 859 836 836 -26 -3.02% 4,300
Nov 20, 2025 874 874 841 862 +2 +0.23% 3,400
Nov 19, 2025 835 885 832 860 +16 +1.90% 6,000
Nov 18, 2025 873 877 838 844 -29 -3.32% 9,300
Nov 17, 2025 899 904 863 873 -31 -3.43% 6,800
Nov 14, 2025 832 986 832 904 +68 +8.13% 166,300
Nov 13, 2025 840 845 833 836 0 0.00% 1,800
Nov 12, 2025 833 842 832 836 +4 +0.48% 1,500
Nov 11, 2025 833 844 832 832 -1 -0.12% 1,100
Nov 10, 2025 841 841 833 833 +2 +0.24% 1,200
Nov 7, 2025 838 838 831 831 -7 -0.84% 800
Nov 6, 2025 847 847 838 838 -1 -0.12% 700