kabutan

GLOE Inc.(9565) Historical

9565
TSE Growth
GLOE Inc.
JPY
(ー%)
USD
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 5, 2025
1,177 JPY
52 Week Low Apr 15, 2026
706 JPY
Yearly High Mar 13, 2026
919 JPY
Yearly Low Apr 15, 2026
706 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 744 0

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 736 744 726 744 +4 +0.54% 3,300
Apr 27, 2026 763 763 731 740 -13 -1.73% 3,600
Apr 24, 2026 727 753 725 753 +41 +5.76% 14,900
Apr 23, 2026 725 725 712 712 -24 -3.26% 1,800
Apr 22, 2026 724 739 709 736 +4 +0.55% 7,300
Apr 21, 2026 745 745 724 732 -28 -3.68% 4,000
Apr 20, 2026 770 771 726 760 +50 +7.04% 11,800
Apr 17, 2026 714 730 709 710 -10 -1.39% 2,700
Apr 16, 2026 714 729 709 720 +3 +0.42% 7,000
Apr 15, 2026 712 722 706 717 +5 +0.70% 4,000
Apr 14, 2026 709 717 707 712 -7 -0.97% 4,400
Apr 13, 2026 720 720 714 719 -1 -0.14% 1,200
Apr 10, 2026 733 733 720 720 -17 -2.31% 2,100
Apr 9, 2026 738 749 724 737 -8 -1.07% 6,700
Apr 8, 2026 740 747 734 745 +8 +1.09% 2,200
Apr 7, 2026 734 741 734 737 -12 -1.60% 2,000
Apr 6, 2026 713 768 713 749 +27 +3.74% 7,300
Apr 3, 2026 714 724 714 722 +12 +1.69% 2,600
Apr 2, 2026 730 734 708 710 -20 -2.74% 3,800
Apr 1, 2026 725 750 719 730 +16 +2.24% 4,700