GLOE Inc. (TYO:9565)
Japan · Delayed Price · Currency is JPY 725.00
+2.00 (0.28%)
Mar 27, 2026, 3:30 PM JST
GLOE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 721.00 | 723.00 | 721.00 | 723.00 | - | - | 200 |
| Mar 26, 2026 | 747.00 | 747.00 | 723.00 | 723.00 | 723.00 | -2.17% | 4,500 |
| Mar 25, 2026 | 714.00 | 747.00 | 711.00 | 739.00 | 739.00 | 4.23% | 13,700 |
| Mar 24, 2026 | 723.00 | 723.00 | 708.00 | 709.00 | 709.00 | -0.84% | 6,000 |
| Mar 23, 2026 | 727.00 | 727.00 | 715.00 | 715.00 | 715.00 | -2.85% | 4,400 |
| Mar 19, 2026 | 750.00 | 750.00 | 735.00 | 736.00 | 736.00 | -1.87% | 5,400 |
| Mar 18, 2026 | 737.00 | 758.00 | 736.00 | 750.00 | 750.00 | 1.21% | 14,700 |
| Mar 17, 2026 | 780.00 | 787.00 | 740.00 | 741.00 | 741.00 | -3.14% | 26,000 |
| Mar 16, 2026 | 794.00 | 800.00 | 765.00 | 765.00 | 765.00 | -6.59% | 33,300 |
| Mar 13, 2026 | 919.00 | 919.00 | 811.00 | 819.00 | 819.00 | 6.50% | 211,500 |
| Mar 12, 2026 | 792.00 | 794.00 | 769.00 | 769.00 | 769.00 | -2.90% | 9,100 |
| Mar 11, 2026 | 784.00 | 798.00 | 755.00 | 792.00 | 792.00 | -0.88% | 7,600 |
| Mar 10, 2026 | 719.00 | 799.00 | 719.00 | 799.00 | 799.00 | 11.44% | 6,500 |
| Mar 9, 2026 | 730.00 | 735.00 | 715.00 | 717.00 | 717.00 | -4.02% | 5,100 |
| Mar 6, 2026 | 741.00 | 756.00 | 741.00 | 747.00 | 747.00 | 0.67% | 1,100 |
| Mar 5, 2026 | 741.00 | 768.00 | 741.00 | 742.00 | 742.00 | 0.27% | 2,500 |
| Mar 4, 2026 | 744.00 | 760.00 | 740.00 | 740.00 | 740.00 | -0.67% | 8,600 |
| Mar 3, 2026 | 748.00 | 754.00 | 745.00 | 745.00 | 745.00 | 0.54% | 5,700 |
| Mar 2, 2026 | 742.00 | 748.00 | 740.00 | 741.00 | 741.00 | -0.13% | 2,700 |
| Feb 27, 2026 | 722.00 | 742.00 | 722.00 | 742.00 | 742.00 | 1.64% | 2,900 |
| Feb 26, 2026 | 734.00 | 736.00 | 730.00 | 730.00 | 730.00 | 1.53% | 1,600 |
| Feb 25, 2026 | 721.00 | 734.00 | 719.00 | 719.00 | 719.00 | -0.14% | 4,000 |
| Feb 24, 2026 | 720.00 | 725.00 | 717.00 | 720.00 | 720.00 | - | 5,700 |
| Feb 20, 2026 | 741.00 | 748.00 | 715.00 | 720.00 | 720.00 | -2.83% | 28,400 |
| Feb 19, 2026 | 749.00 | 761.00 | 732.00 | 741.00 | 741.00 | -0.94% | 14,100 |
| Feb 18, 2026 | 749.00 | 782.00 | 745.00 | 748.00 | 748.00 | - | 40,000 |
| Feb 17, 2026 | 757.00 | 765.00 | 748.00 | 748.00 | 748.00 | -1.19% | 36,700 |
| Feb 16, 2026 | 777.00 | 778.00 | 754.00 | 757.00 | 757.00 | -0.66% | 18,800 |
| Feb 13, 2026 | 770.00 | 770.00 | 759.00 | 762.00 | 762.00 | -0.91% | 4,100 |
| Feb 12, 2026 | 778.00 | 800.00 | 765.00 | 769.00 | 769.00 | -1.16% | 32,900 |
| Feb 10, 2026 | 804.00 | 804.00 | 777.00 | 778.00 | 778.00 | -2.99% | 14,200 |
| Feb 9, 2026 | 802.00 | 811.00 | 802.00 | 802.00 | 802.00 | - | 4,700 |
| Feb 6, 2026 | 809.00 | 810.00 | 802.00 | 802.00 | 802.00 | -0.87% | 3,000 |
| Feb 5, 2026 | 801.00 | 816.00 | 801.00 | 809.00 | 809.00 | -0.86% | 3,400 |
| Feb 4, 2026 | 815.00 | 819.00 | 815.00 | 816.00 | 816.00 | -1.09% | 1,300 |
| Feb 3, 2026 | 828.00 | 829.00 | 812.00 | 825.00 | 825.00 | -0.36% | 4,100 |
| Feb 2, 2026 | 814.00 | 837.00 | 810.00 | 828.00 | 828.00 | 1.72% | 4,300 |
| Jan 30, 2026 | 824.00 | 824.00 | 811.00 | 814.00 | 814.00 | -0.97% | 4,300 |
| Jan 29, 2026 | 821.00 | 828.00 | 821.00 | 822.00 | 822.00 | -0.24% | 2,600 |
| Jan 28, 2026 | 827.00 | 836.00 | 824.00 | 824.00 | 824.00 | 0.49% | 2,800 |
| Jan 27, 2026 | 825.00 | 835.00 | 820.00 | 820.00 | 820.00 | -0.61% | 5,300 |
| Jan 26, 2026 | 825.00 | 834.00 | 825.00 | 825.00 | 825.00 | -0.72% | 28,100 |
| Jan 23, 2026 | 824.00 | 837.00 | 824.00 | 831.00 | 831.00 | 0.24% | 11,200 |
| Jan 22, 2026 | 834.00 | 839.00 | 822.00 | 829.00 | 829.00 | -0.60% | 22,400 |
| Jan 21, 2026 | 823.00 | 834.00 | 823.00 | 834.00 | 834.00 | 0.60% | 2,600 |
| Jan 20, 2026 | 830.00 | 830.00 | 823.00 | 829.00 | 829.00 | -0.12% | 1,900 |
| Jan 19, 2026 | 833.00 | 833.00 | 821.00 | 830.00 | 830.00 | 0.12% | 6,000 |
| Jan 16, 2026 | 830.00 | 833.00 | 829.00 | 829.00 | 829.00 | 0.24% | 1,200 |
| Jan 15, 2026 | 827.00 | 836.00 | 823.00 | 827.00 | 827.00 | -1.78% | 7,600 |
| Jan 14, 2026 | 843.00 | 847.00 | 821.00 | 842.00 | 842.00 | - | 56,800 |