GLOE Inc. (TYO:9565)
Japan · Delayed Price · Currency is JPY 831.00
+2.00 (0.24%)
Jan 23, 2026, 3:30 PM JST
GLOE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 828.00 | 844.00 | 821.00 | 842.00 | 842.00 | 1.69% | 27,700 |
| Jan 9, 2026 | 817.00 | 830.00 | 814.00 | 828.00 | 828.00 | 0.98% | 21,200 |
| Jan 8, 2026 | 820.00 | 823.00 | 814.00 | 820.00 | 820.00 | 0.86% | 3,300 |
| Jan 7, 2026 | 810.00 | 820.00 | 810.00 | 813.00 | 813.00 | -0.37% | 3,200 |
| Jan 6, 2026 | 809.00 | 819.00 | 809.00 | 816.00 | 816.00 | 0.99% | 2,400 |
| Jan 5, 2026 | 816.00 | 817.00 | 808.00 | 808.00 | 808.00 | -0.25% | 3,200 |
| Dec 30, 2025 | 808.00 | 818.00 | 808.00 | 810.00 | 810.00 | -0.86% | 1,600 |
| Dec 29, 2025 | 814.00 | 819.00 | 814.00 | 817.00 | 817.00 | -0.24% | 2,100 |
| Dec 26, 2025 | 820.00 | 820.00 | 807.00 | 819.00 | 819.00 | -0.97% | 11,700 |
| Dec 25, 2025 | 831.00 | 832.00 | 821.00 | 827.00 | 827.00 | -0.72% | 8,700 |
| Dec 24, 2025 | 834.00 | 839.00 | 808.00 | 833.00 | 833.00 | -0.72% | 11,000 |
| Dec 23, 2025 | 841.00 | 847.00 | 826.00 | 839.00 | 839.00 | -0.94% | 11,400 |
| Dec 22, 2025 | 847.00 | 847.00 | 835.00 | 847.00 | 847.00 | 0.71% | 6,200 |
| Dec 19, 2025 | 840.00 | 846.00 | 833.00 | 841.00 | 841.00 | 0.12% | 2,500 |
| Dec 18, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | -0.71% | 1,800 |
| Dec 17, 2025 | 871.00 | 871.00 | 841.00 | 846.00 | 846.00 | -2.31% | 3,000 |
| Dec 16, 2025 | 888.00 | 888.00 | 860.00 | 866.00 | 866.00 | -2.37% | 4,600 |
| Dec 15, 2025 | 860.00 | 887.00 | 853.00 | 887.00 | 887.00 | -0.34% | 14,200 |
| Dec 12, 2025 | 840.00 | 915.00 | 840.00 | 890.00 | 890.00 | 8.14% | 45,800 |
| Dec 11, 2025 | 828.00 | 839.00 | 823.00 | 823.00 | 823.00 | -0.60% | 4,500 |
| Dec 10, 2025 | 822.00 | 832.00 | 814.00 | 828.00 | 828.00 | -1.08% | 7,100 |
| Dec 9, 2025 | 840.00 | 840.00 | 813.00 | 837.00 | 837.00 | -0.24% | 2,600 |
| Dec 8, 2025 | 850.00 | 851.00 | 837.00 | 839.00 | 839.00 | -0.36% | 3,400 |
| Dec 5, 2025 | 842.00 | 850.00 | 839.00 | 842.00 | 842.00 | - | 3,100 |
| Dec 4, 2025 | 851.00 | 851.00 | 842.00 | 842.00 | 842.00 | -1.75% | 4,100 |
| Dec 3, 2025 | 844.00 | 857.00 | 839.00 | 857.00 | 857.00 | 1.54% | 4,500 |
| Dec 2, 2025 | 846.00 | 860.00 | 844.00 | 844.00 | 844.00 | -0.59% | 2,400 |
| Dec 1, 2025 | 857.00 | 865.00 | 849.00 | 849.00 | 849.00 | -0.93% | 3,700 |
| Nov 28, 2025 | 881.00 | 881.00 | 850.00 | 857.00 | 857.00 | -1.04% | 8,000 |
| Nov 27, 2025 | 842.00 | 873.00 | 839.00 | 866.00 | 866.00 | 2.24% | 12,500 |
| Nov 26, 2025 | 841.00 | 858.00 | 837.00 | 847.00 | 847.00 | - | 4,100 |
| Nov 25, 2025 | 836.00 | 861.00 | 836.00 | 847.00 | 847.00 | 1.32% | 5,500 |
| Nov 21, 2025 | 847.00 | 859.00 | 836.00 | 836.00 | 836.00 | -3.02% | 4,300 |
| Nov 20, 2025 | 874.00 | 874.00 | 841.00 | 862.00 | 862.00 | 0.23% | 3,400 |
| Nov 19, 2025 | 835.00 | 885.00 | 832.00 | 860.00 | 860.00 | 1.90% | 6,000 |
| Nov 18, 2025 | 873.00 | 877.00 | 838.00 | 844.00 | 844.00 | -3.32% | 9,300 |
| Nov 17, 2025 | 899.00 | 904.00 | 863.00 | 873.00 | 873.00 | -3.43% | 6,800 |
| Nov 14, 2025 | 832.00 | 986.00 | 832.00 | 904.00 | 904.00 | 8.13% | 166,300 |
| Nov 13, 2025 | 840.00 | 845.00 | 833.00 | 836.00 | 836.00 | - | 1,800 |
| Nov 12, 2025 | 833.00 | 842.00 | 832.00 | 836.00 | 836.00 | 0.48% | 1,500 |
| Nov 11, 2025 | 833.00 | 844.00 | 832.00 | 832.00 | 832.00 | -0.12% | 1,100 |
| Nov 10, 2025 | 841.00 | 841.00 | 833.00 | 833.00 | 833.00 | 0.24% | 1,200 |