kabutan

GLOE Inc.(9565) Historical

9565
TSE Growth
GLOE Inc.
822
JPY
-2
(-0.24%)
Jan 29, 3:30 pm JST
5.37
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 825 836 820 822 -9 -1.08% 41,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 833 839 821 831 +2 +0.24% 44,100
Jan 16, 2026 828 847 821 829 +1 +0.12% 93,300
Jan 9, 2026 816 830 808 828 +18 +2.22% 33,300
Dec 30, 2025 814 819 808 810 -9 -1.10% 3,700
Dec 26, 2025 847 847 807 819 -22 -2.62% 49,000
Dec 19, 2025 860 888 833 841 -49 -5.51% 26,100
Dec 12, 2025 850 915 813 890 +48 +5.70% 63,400
Dec 5, 2025 857 865 839 842 -15 -1.75% 17,800
Nov 28, 2025 836 881 836 857 +21 +2.51% 30,100
Nov 21, 2025 899 904 832 836 -68 -7.52% 29,800
Nov 14, 2025 841 986 832 904 +73 +8.78% 171,900
Nov 7, 2025 848 848 831 831 -2 -0.24% 3,600
Oct 31, 2025 828 843 810 833 +7 +0.85% 8,300
Oct 24, 2025 810 879 785 826 +16 +1.98% 25,400
Oct 17, 2025 821 827 800 810 -25 -2.99% 15,600
Oct 10, 2025 847 858 809 835 -4 -0.48% 23,000
Oct 3, 2025 894 894 805 839 -54 -6.05% 20,500
Sep 26, 2025 901 905 889 893 +4 +0.45% 5,900
Sep 19, 2025 911 943 880 889 -14 -1.55% 18,900
Sep 12, 2025 940 953 903 903 -42 -4.44% 43,800