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
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
Dec 5, 2025 857 865 839 840 -17 -1.98% 16,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 946 950 941 945 +4 +0.43% 12,900
Aug 29, 2025 948 959 938 941 -6 -0.63% 32,200
Aug 22, 2025 951 962 943 947 -4 -0.42% 29,700
Aug 15, 2025 961 961 946 951 -6 -0.63% 16,400
Aug 8, 2025 953 966 950 957 +4 +0.42% 30,600
Aug 1, 2025 965 966 951 953 -14 -1.45% 16,500
Jul 25, 2025 971 978 959 967 +5 +0.52% 10,400
Jul 18, 2025 987 999 962 962 -23 -2.34% 38,300