kabutan

GLOE Inc.(9565) Historical

9565
TSE Growth
GLOE Inc.
778
JPY
-41
(-5.01%)
Mar 16, 10:22 am JST
4.88
USD
Mar 15, 9:22 pm EDT
Result
PTS
outside of trading hours
779
Mar 16, 10:15 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2025
1,443 JPY
52 Week Low Feb 20, 2026
715 JPY
Yearly High Apr 21, 2025
1,443 JPY
Yearly Low Feb 20, 2026
715 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 794 800 775 778 -41 -5.01% 15,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 730 919 715 819 +72 +9.64% 239,800
Mar 6, 2026 742 768 740 747 +5 +0.67% 20,600
Feb 27, 2026 720 742 717 742 +22 +3.06% 14,200
Feb 20, 2026 777 782 715 720 -42 -5.51% 138,000
Feb 13, 2026 802 811 759 762 -40 -4.99% 55,900
Feb 6, 2026 814 837 801 802 -12 -1.47% 16,100
Jan 30, 2026 825 836 811 814 -17 -2.05% 43,100
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