kabutan

GLOE Inc.(9565) Historical

9565
TSE Growth
GLOE Inc.
JPY
(ー%)
USD
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 5, 2025
1,177 JPY
52 Week Low Apr 15, 2026
706 JPY
Yearly High Mar 13, 2026
919 JPY
Yearly Low Apr 15, 2026
706 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 763 763 726 744 -9 -1.20% 6,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 770 771 709 753 +43 +6.06% 39,800
Apr 17, 2026 720 730 706 710 -10 -1.39% 19,300
Apr 10, 2026 713 768 713 720 -2 -0.28% 20,300
Apr 3, 2026 711 750 708 722 -3 -0.41% 15,800
Mar 27, 2026 727 747 708 725 -11 -1.49% 30,600
Mar 19, 2026 794 800 735 736 -83 -10.13% 79,400
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