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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	816	847	808	822	+12	+1.48%	212,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	857	915	807	810	-47	-5.48%	160,000
Nov, 2025	848	986	831	857	+24	+2.88%	235,400
Oct, 2025	872	879	785	833	-54	-6.09%	88,700
Sep, 2025	946	953	880	887	-54	-5.74%	85,600
Aug, 2025	951	966	938	941	-18	-1.88%	114,400
Jul, 2025	966	999	952	959	-9	-0.93%	87,500
Jun, 2025	995	1,177	942	968	-23	-2.32%	514,300
May, 2025	1,005	1,100	934	991	-30	-2.94%	486,300
Apr, 2025	960	1,443	756	1,021	+62	+6.47%	890,500
Mar, 2025	986	1,011	941	959	+3	+0.31%	72,800
Feb, 2025	990	1,075	950	956	-45	-4.50%	116,500
Jan, 2025	1,054	1,083	976	1,001	-23	-2.25%	83,700
Dec, 2024	1,528	1,565	902	1,024	-500	-32.81%	246,400
Nov, 2024	1,350	1,524	1,300	1,524	+174	+12.89%	62,300
Oct, 2024	1,300	1,390	1,255	1,350	+55	+4.25%	72,500
Sep, 2024	1,631	1,631	1,255	1,295	-296	-18.60%	145,400
Aug, 2024	1,818	1,837	1,260	1,591	-267	-14.37%	251,800
Jul, 2024	2,224	2,392	1,815	1,858	-325	-14.89%	785,400
Jun, 2024	1,968	2,316	1,760	2,183	+241	+12.41%	715,200
May, 2024	1,704	2,293	1,684	1,942	+238	+13.97%	806,700