kabutan

GLOE Inc.(9565) Historical

9565
TSE Growth
GLOE Inc.
840
JPY
-2
(-0.24%)
Dec 5, 1:58 pm JST
5.42
USD
Dec 4, 11:58 pm EST
Result
PTS
outside of trading hours
ー
ー
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 857 865 839 840 -17 -1.98% 16,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Apr, 2024 1,787 1,811 1,590 1,704 -80 -4.48% 158,000