GLOE Inc.(9565) Historical

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
Jan 29, 2026	821	828	821	822	-2	-0.24%	2,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	827	836	824	824	+4	+0.49%	2,800
Jan 27, 2026	825	835	820	820	-5	-0.61%	5,300
Jan 26, 2026	825	834	825	825	-6	-0.72%	28,100
Jan 23, 2026	824	837	824	831	+2	+0.24%	11,200
Jan 22, 2026	834	839	822	829	-5	-0.60%	22,400
Jan 21, 2026	823	834	823	834	+5	+0.60%	2,600
Jan 20, 2026	830	830	823	829	-1	-0.12%	1,900
Jan 19, 2026	833	833	821	830	+1	+0.12%	6,000
Jan 16, 2026	830	833	829	829	+2	+0.24%	1,200
Jan 15, 2026	827	836	823	827	-15	-1.78%	7,600
Jan 14, 2026	843	847	821	842	0	0.00%	56,800
Jan 13, 2026	828	844	821	842	+14	+1.69%	27,700
Jan 9, 2026	817	830	814	828	+8	+0.98%	21,200
Jan 8, 2026	820	823	814	820	+7	+0.86%	3,300
Jan 7, 2026	810	820	810	813	-3	-0.37%	3,200
Jan 6, 2026	809	819	809	816	+8	+0.99%	2,400
Jan 5, 2026	816	817	808	808	-2	-0.25%	3,200
Dec 30, 2025	808	818	808	810	-7	-0.86%	1,600
Dec 29, 2025	814	819	814	817	-2	-0.24%	2,100
Dec 26, 2025	820	820	807	819	-8	-0.97%	11,700