GLOE Inc. 9565
TSE · Japan · Consumer Services
¥659.00+1.00 (+0.15%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥659.00 | +0.15% | ¥648.00 | ¥659.00 | ¥648.00 | 1.00K |
| 2026-10-01 | ¥658.00 | +0.46% | ¥650.00 | ¥659.00 | ¥648.00 | 1.60K |
| 2026-09-30 | ¥655.00 | +0.15% | ¥649.00 | ¥655.00 | ¥649.00 | 400 |
| 2026-09-29 | ¥654.00 | +1.08% | ¥657.00 | ¥659.00 | ¥648.00 | 7.20K |
| 2026-09-28 | ¥647.00 | -0.46% | ¥647.00 | ¥650.00 | ¥635.00 | 2.90K |
| 2026-09-25 | ¥650.00 | +1.25% | ¥640.00 | ¥652.00 | ¥640.00 | 2.50K |
| 2026-09-24 | ¥642.00 | -1.08% | ¥649.00 | ¥649.00 | ¥641.00 | 900 |
| 2026-09-18 | ¥649.00 | -0.46% | ¥650.00 | ¥650.00 | ¥646.00 | 1.10K |
| 2026-09-17 | ¥652.00 | +1.56% | ¥642.00 | ¥652.00 | ¥641.00 | 1.10K |
| 2026-09-16 | ¥642.00 | -1.83% | ¥644.00 | ¥645.00 | ¥642.00 | 1.70K |
| 2026-09-15 | ¥654.00 | 0.00% | ¥654.00 | ¥654.00 | ¥654.00 | 200 |
| 2026-09-14 | ¥654.00 | -0.46% | ¥657.00 | ¥657.00 | ¥649.00 | 1.00K |
| 2026-09-11 | ¥657.00 | +0.15% | ¥639.00 | ¥657.00 | ¥639.00 | 5.00K |
| 2026-09-10 | ¥656.00 | +0.31% | ¥655.00 | ¥656.00 | ¥651.00 | 1.80K |
| 2026-09-09 | ¥654.00 | -0.61% | ¥655.00 | ¥655.00 | ¥654.00 | 200 |
| 2026-09-08 | ¥658.00 | +0.15% | ¥655.00 | ¥659.00 | ¥654.00 | 1.20K |
| 2026-09-07 | ¥657.00 | -0.30% | ¥662.00 | ¥662.00 | ¥657.00 | 1.50K |
| 2026-09-04 | ¥659.00 | -1.05% | ¥669.00 | ¥669.00 | ¥654.00 | 2.20K |
| 2026-09-03 | ¥666.00 | 0.00% | ¥656.00 | ¥666.00 | ¥654.00 | 3.90K |
| 2026-09-02 | ¥666.00 | -0.15% | ¥667.00 | ¥667.00 | ¥653.00 | 1.10K |
| 2026-09-01 | ¥667.00 | -1.04% | ¥684.00 | ¥684.00 | ¥658.00 | 5.70K |
| 2026-08-31 | ¥674.00 | -0.30% | ¥666.00 | ¥675.00 | ¥655.00 | 1.50K |
| 2026-08-28 | ¥676.00 | +0.15% | ¥679.00 | ¥685.00 | ¥675.00 | 7.70K |
| 2026-08-27 | ¥675.00 | 0.00% | ¥671.00 | ¥675.00 | ¥666.00 | 400 |
| 2026-08-26 | ¥675.00 | -0.15% | ¥666.00 | ¥675.00 | ¥666.00 | 700 |
| 2026-08-25 | ¥676.00 | +1.05% | ¥679.00 | ¥679.00 | ¥676.00 | 1.20K |
| 2026-08-24 | ¥669.00 | -0.15% | ¥670.00 | ¥670.00 | ¥650.00 | 700 |
| 2026-08-21 | ¥670.00 | 0.00% | ¥670.00 | ¥670.00 | ¥670.00 | 3.10K |
| 2026-08-20 | ¥670.00 | 0.00% | ¥670.00 | ¥670.00 | ¥670.00 | 200 |
| 2026-08-19 | ¥670.00 | +1.82% | ¥648.00 | ¥670.00 | ¥646.00 | 2.40K |
| 2026-08-18 | ¥658.00 | -0.60% | ¥659.00 | ¥659.00 | ¥658.00 | 1.80K |
| 2026-08-17 | ¥662.00 | -4.75% | ¥645.00 | ¥665.00 | ¥631.00 | 6.50K |
| 2026-08-14 | ¥695.00 | +1.46% | ¥695.00 | ¥698.00 | ¥687.00 | 4.40K |
| 2026-08-13 | ¥685.00 | +0.29% | ¥678.00 | ¥685.00 | ¥670.00 | 3.00K |
| 2026-08-12 | ¥683.00 | +1.94% | ¥669.00 | ¥683.00 | ¥669.00 | 500 |
| 2026-08-10 | ¥670.00 | -2.33% | ¥676.00 | ¥676.00 | ¥670.00 | 200 |
| 2026-08-07 | ¥686.00 | 0.00% | ¥686.00 | ¥686.00 | ¥686.00 | 0 |
| 2026-08-06 | ¥686.00 | +2.08% | ¥667.00 | ¥686.00 | ¥667.00 | 1.10K |
| 2026-08-05 | ¥672.00 | +1.20% | ¥663.00 | ¥678.00 | ¥663.00 | 700 |
| 2026-08-04 | ¥664.00 | -2.92% | ¥674.00 | ¥674.00 | ¥664.00 | 200 |
| 2026-08-03 | ¥684.00 | 0.00% | ¥684.00 | ¥684.00 | ¥684.00 | 0 |
| 2026-07-31 | ¥684.00 | -2.01% | ¥698.00 | ¥698.00 | ¥684.00 | 800 |
| 2026-07-30 | ¥698.00 | +4.96% | ¥665.00 | ¥700.00 | ¥665.00 | 7.40K |
| 2026-07-29 | ¥665.00 | -0.15% | ¥657.00 | ¥666.00 | ¥650.00 | 3.10K |
| 2026-07-28 | ¥666.00 | -0.60% | ¥677.00 | ¥677.00 | ¥666.00 | 1.50K |
| 2026-07-27 | ¥670.00 | 0.00% | ¥670.00 | ¥670.00 | ¥670.00 | 0 |
| 2026-07-24 | ¥670.00 | +0.60% | ¥656.00 | ¥670.00 | ¥656.00 | 500 |
| 2026-07-23 | ¥666.00 | +2.46% | ¥660.00 | ¥666.00 | ¥660.00 | 200 |
| 2026-07-22 | ¥650.00 | -4.55% | ¥671.00 | ¥678.00 | ¥650.00 | 1.10K |
| 2026-07-21 | ¥681.00 | -0.58% | ¥685.00 | ¥685.00 | ¥662.00 | 1.20K |
| 2026-07-17 | ¥685.00 | 0.00% | ¥675.00 | ¥685.00 | ¥651.00 | 7.10K |
| 2026-07-16 | ¥685.00 | +0.15% | ¥677.00 | ¥685.00 | ¥676.00 | 1.60K |
| 2026-07-15 | ¥684.00 | -0.15% | ¥685.00 | ¥685.00 | ¥676.00 | 1.80K |
| 2026-07-14 | ¥685.00 | +0.74% | ¥664.00 | ¥685.00 | ¥664.00 | 2.90K |
| 2026-07-13 | ¥680.00 | 0.00% | ¥670.00 | ¥680.00 | ¥670.00 | 600 |
| 2026-07-10 | ¥680.00 | -0.44% | ¥673.00 | ¥680.00 | ¥673.00 | 1.60K |
| 2026-07-09 | ¥683.00 | +0.44% | ¥670.00 | ¥683.00 | ¥670.00 | 800 |
| 2026-07-08 | ¥680.00 | +0.74% | ¥674.00 | ¥680.00 | ¥674.00 | 1.60K |
| 2026-07-07 | ¥675.00 | -0.59% | ¥669.00 | ¥675.00 | ¥665.00 | 1.00K |
| 2026-07-06 | ¥679.00 | +2.11% | ¥675.00 | ¥679.00 | ¥665.00 | 5.30K |
| 2026-07-03 | ¥665.00 | +0.91% | ¥659.00 | ¥665.00 | ¥659.00 | 300 |
| 2026-07-02 | ¥659.00 | -1.20% | ¥667.00 | ¥670.00 | ¥659.00 | 5.10K |
| 2026-07-01 | ¥667.00 | 0.00% | ¥657.00 | ¥667.00 | ¥655.00 | 1.00K |
| 2026-06-30 | ¥667.00 | +0.30% | ¥661.00 | ¥667.00 | ¥661.00 | 1.30K |
| 2026-06-29 | ¥665.00 | +2.31% | ¥650.00 | ¥666.00 | ¥650.00 | 1.00K |
| 2026-06-26 | ¥650.00 | -1.52% | ¥652.00 | ¥660.00 | ¥650.00 | 600 |
| 2026-06-25 | ¥660.00 | +0.61% | ¥647.00 | ¥665.00 | ¥646.00 | 2.00K |
| 2026-06-24 | ¥656.00 | 0.00% | ¥656.00 | ¥656.00 | ¥656.00 | 0 |
| 2026-06-23 | ¥656.00 | -2.81% | ¥655.00 | ¥666.00 | ¥638.00 | 5.60K |
| 2026-06-22 | ¥675.00 | +1.50% | ¥675.00 | ¥675.00 | ¥675.00 | 100 |
| 2026-06-19 | ¥665.00 | -1.04% | ¥664.00 | ¥666.00 | ¥664.00 | 600 |
| 2026-06-18 | ¥672.00 | +3.70% | ¥650.00 | ¥672.00 | ¥648.00 | 4.60K |
| 2026-06-17 | ¥648.00 | -2.99% | ¥665.00 | ¥665.00 | ¥648.00 | 3.60K |
| 2026-06-16 | ¥668.00 | -2.48% | ¥675.00 | ¥675.00 | ¥641.00 | 11.10K |
| 2026-06-15 | ¥685.00 | +2.39% | ¥689.00 | ¥720.00 | ¥631.00 | 16.70K |
| 2026-06-12 | ¥669.00 | +2.76% | ¥661.00 | ¥669.00 | ¥650.00 | 3.30K |
| 2026-06-11 | ¥651.00 | +0.15% | ¥650.00 | ¥660.00 | ¥650.00 | 3.10K |
| 2026-06-10 | ¥650.00 | -2.40% | ¥657.00 | ¥658.00 | ¥650.00 | 8.20K |
| 2026-06-09 | ¥666.00 | -1.33% | ¥677.00 | ¥677.00 | ¥666.00 | 4.20K |
| 2026-06-08 | ¥675.00 | -0.15% | ¥671.00 | ¥675.00 | ¥669.00 | 1.10K |
| 2026-06-05 | ¥676.00 | 0.00% | ¥674.00 | ¥676.00 | ¥674.00 | 900 |
| 2026-06-04 | ¥676.00 | -1.02% | ¥681.00 | ¥681.00 | ¥670.00 | 2.00K |
| 2026-06-03 | ¥683.00 | 0.00% | ¥680.00 | ¥683.00 | ¥672.00 | 2.40K |
| 2026-06-02 | ¥683.00 | -0.87% | ¥689.00 | ¥699.00 | ¥683.00 | 2.00K |
| 2026-06-01 | ¥689.00 | -1.57% | ¥700.00 | ¥700.00 | ¥671.00 | 3.40K |
| 2026-05-29 | ¥700.00 | +1.45% | ¥676.00 | ¥700.00 | ¥673.00 | 4.80K |
| 2026-05-28 | ¥690.00 | 0.00% | ¥691.00 | ¥691.00 | ¥690.00 | 2.10K |
| 2026-05-27 | ¥690.00 | -1.85% | ¥699.00 | ¥704.00 | ¥690.00 | 4.70K |
| 2026-05-26 | ¥703.00 | +2.18% | ¥688.00 | ¥703.00 | ¥688.00 | 4.50K |
| 2026-05-25 | ¥688.00 | +3.15% | ¥667.00 | ¥689.00 | ¥667.00 | 6.30K |