kabutan

GLOE Inc.(9565) Historical

9565
TSE Growth
GLOE Inc.
819
JPY
+50
(+6.50%)
Mar 13, 3:30 pm JST
5.13
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
800
Mar 13, 11:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2025
1,443 JPY
52 Week Low Feb 20, 2026
715 JPY
Yearly High Apr 21, 2025
1,443 JPY
Yearly Low Feb 20, 2026
715 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 919 919 811 819 +50 +6.50% 211,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 792 794 769 769 -23 -2.90% 9,100
Mar 11, 2026 784 798 755 792 -7 -0.88% 7,600
Mar 10, 2026 719 799 719 799 +82 +11.44% 6,500
Mar 9, 2026 730 735 715 717 -30 -4.02% 5,100
Mar 6, 2026 741 756 741 747 +5 +0.67% 1,100
Mar 5, 2026 741 768 741 742 +2 +0.27% 2,500
Mar 4, 2026 744 760 740 740 -5 -0.67% 8,600
Mar 3, 2026 748 754 745 745 +4 +0.54% 5,700
Mar 2, 2026 742 748 740 741 -1 -0.13% 2,700
Feb 27, 2026 722 742 722 742 +12 +1.64% 2,900
Feb 26, 2026 734 736 730 730 +11 +1.53% 1,600
Feb 25, 2026 721 734 719 719 -1 -0.14% 4,000
Feb 24, 2026 720 725 717 720 0 0.00% 5,700
Feb 20, 2026 741 748 715 720 -21 -2.83% 28,400
Feb 19, 2026 749 761 732 741 -7 -0.94% 14,100
Feb 18, 2026 749 782 745 748 0 0.00% 40,000
Feb 17, 2026 757 765 748 748 -9 -1.19% 36,700
Feb 16, 2026 777 778 754 757 -5 -0.66% 18,800
Feb 13, 2026 770 770 759 762 -7 -0.91% 4,100
Feb 12, 2026 778 800 765 769 -9 -1.16% 32,900