GLOE Inc. (TYO:9565)
Japan
· Delayed Price · Currency is JPY 753.00
+36.00 (5.02%)
Mar 10, 2026, 12:30 PM JST
GLOE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 7, 2025 | 838.00 | 838.00 | 831.00 | 831.00 | 831.00 | -0.84% | 800 |
| Nov 6, 2025 | 847.00 | 847.00 | 838.00 | 838.00 | 838.00 | -0.12% | 700 |
| Nov 5, 2025 | 847.00 | 847.00 | 832.00 | 839.00 | 839.00 | -0.94% | 1,100 |
| Nov 4, 2025 | 848.00 | 848.00 | 841.00 | 847.00 | 847.00 | 1.68% | 1,000 |
| 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 |