GLOE Inc. (TYO:9565)
Japan · Delayed Price · Currency is JPY 833.00
+8.00 (0.97%)
Oct 31, 2025, 3:30 PM JST
GLOE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 810.00 | 842.00 | 810.00 | 833.00 | 833.00 | 0.97% | 3,300 |
| Oct 30, 2025 | 830.00 | 830.00 | 814.00 | 825.00 | 825.00 | -0.60% | 1,200 |
| Oct 29, 2025 | 834.00 | 834.00 | 824.00 | 830.00 | 830.00 | -0.48% | 1,600 |
| Oct 28, 2025 | 836.00 | 836.00 | 821.00 | 834.00 | 834.00 | -0.12% | 900 |
| Oct 27, 2025 | 828.00 | 843.00 | 828.00 | 835.00 | 835.00 | 1.09% | 1,300 |
| Oct 24, 2025 | 854.00 | 854.00 | 826.00 | 826.00 | 826.00 | -3.95% | 4,700 |
| Oct 23, 2025 | 861.00 | 869.00 | 858.00 | 860.00 | 860.00 | -0.12% | 3,800 |
| Oct 22, 2025 | 800.00 | 879.00 | 800.00 | 861.00 | 861.00 | 7.63% | 12,000 |
| Oct 21, 2025 | 791.00 | 811.00 | 791.00 | 800.00 | 800.00 | 1.52% | 1,600 |
| Oct 20, 2025 | 810.00 | 817.00 | 785.00 | 788.00 | 788.00 | -2.72% | 3,300 |
| Oct 17, 2025 | 800.00 | 822.00 | 800.00 | 810.00 | 810.00 | 0.75% | 2,200 |
| Oct 16, 2025 | 807.00 | 807.00 | 800.00 | 804.00 | 804.00 | -0.37% | 3,000 |
| Oct 15, 2025 | 801.00 | 811.00 | 800.00 | 807.00 | 807.00 | 0.88% | 1,400 |
| Oct 14, 2025 | 821.00 | 827.00 | 800.00 | 800.00 | 800.00 | -4.19% | 9,000 |
| Oct 10, 2025 | 818.00 | 849.00 | 818.00 | 835.00 | 835.00 | 1.21% | 3,700 |
| Oct 9, 2025 | 842.00 | 842.00 | 809.00 | 825.00 | 825.00 | -1.67% | 6,700 |
| Oct 8, 2025 | 854.00 | 854.00 | 837.00 | 839.00 | 839.00 | -1.76% | 1,700 |
| Oct 7, 2025 | 858.00 | 858.00 | 836.00 | 854.00 | 854.00 | 0.47% | 3,400 |
| Oct 6, 2025 | 847.00 | 851.00 | 838.00 | 850.00 | 850.00 | 1.31% | 7,500 |
| Oct 3, 2025 | 839.00 | 850.00 | 836.00 | 839.00 | 839.00 | -0.24% | 2,300 |
| Oct 2, 2025 | 842.00 | 845.00 | 822.00 | 841.00 | 841.00 | -0.24% | 4,100 |
| Oct 1, 2025 | 872.00 | 872.00 | 805.00 | 843.00 | 843.00 | -4.96% | 10,000 |
| Sep 30, 2025 | 893.00 | 893.00 | 880.00 | 887.00 | 887.00 | -0.67% | 3,000 |
| Sep 29, 2025 | 894.00 | 894.00 | 893.00 | 893.00 | 893.00 | - | 1,100 |
| Sep 26, 2025 | 889.00 | 899.00 | 889.00 | 893.00 | 893.00 | -0.33% | 2,000 |
| Sep 25, 2025 | 896.00 | 903.00 | 895.00 | 896.00 | 896.00 | -0.99% | 1,900 |
| Sep 24, 2025 | 901.00 | 905.00 | 901.00 | 905.00 | 905.00 | 1.00% | 400 |
| Sep 22, 2025 | 901.00 | 905.00 | 896.00 | 896.00 | 896.00 | 0.79% | 1,600 |
| Sep 19, 2025 | 903.00 | 903.00 | 889.00 | 889.00 | 889.00 | -0.78% | 3,000 |
| Sep 18, 2025 | 903.00 | 910.00 | 880.00 | 896.00 | 896.00 | -0.78% | 6,900 |
| Sep 17, 2025 | 905.00 | 913.00 | 903.00 | 903.00 | 903.00 | -0.55% | 6,900 |
| Sep 16, 2025 | 911.00 | 943.00 | 908.00 | 908.00 | 908.00 | 0.55% | 4,900 |
| Sep 12, 2025 | 935.00 | 935.00 | 903.00 | 903.00 | 903.00 | -4.95% | 20,200 |
| Sep 11, 2025 | 947.00 | 950.00 | 939.00 | 950.00 | 950.00 | 0.32% | 20,200 |
| Sep 10, 2025 | 945.00 | 947.00 | 935.00 | 947.00 | 947.00 | 0.74% | 4,600 |
| Sep 9, 2025 | 942.00 | 953.00 | 940.00 | 940.00 | 940.00 | - | 4,600 |
| Sep 8, 2025 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | -0.53% | 7,700 |
| Sep 5, 2025 | 950.00 | 950.00 | 944.00 | 945.00 | 945.00 | -0.53% | 2,100 |
| Sep 4, 2025 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 0.53% | 700 |
| Sep 3, 2025 | 943.00 | 950.00 | 942.00 | 945.00 | 945.00 | 0.21% | 2,900 |
| Sep 2, 2025 | 943.00 | 950.00 | 943.00 | 943.00 | 943.00 | -0.74% | 2,500 |
| Sep 1, 2025 | 946.00 | 950.00 | 941.00 | 950.00 | 950.00 | 0.96% | 4,700 |
| Aug 29, 2025 | 940.00 | 948.00 | 939.00 | 941.00 | 941.00 | 0.21% | 1,200 |
| Aug 28, 2025 | 941.00 | 950.00 | 939.00 | 939.00 | 939.00 | 0.11% | 12,300 |
| Aug 27, 2025 | 950.00 | 950.00 | 938.00 | 938.00 | 938.00 | -1.16% | 8,800 |
| Aug 26, 2025 | 959.00 | 959.00 | 942.00 | 949.00 | 949.00 | 0.11% | 8,900 |
| Aug 25, 2025 | 948.00 | 951.00 | 948.00 | 948.00 | 948.00 | 0.11% | 1,000 |
| Aug 22, 2025 | 952.00 | 952.00 | 946.00 | 947.00 | 947.00 | 0.42% | 2,700 |
| Aug 21, 2025 | 959.00 | 959.00 | 943.00 | 943.00 | 943.00 | -1.67% | 11,300 |
| Aug 20, 2025 | 962.00 | 962.00 | 952.00 | 959.00 | 959.00 | 0.21% | 1,500 |