Want to see JP:9565 full AI Analyst Report?
GLOE Inc. (9565) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | +0.00% | 500 | 0.29 |
| Oct 29, 2026 | 626.00 | 645.00 | 622.00 | 645.00 | 645.00 | +1.90% | 1,600 | 0.94 |
| Oct 28, 2026 | 638.00 | 638.00 | 620.00 | 633.00 | 633.00 | +0.80% | 2,600 | 1.55 |
| Oct 27, 2026 | 628.00 | 638.00 | 625.00 | 628.00 | 628.00 | +0.00% | 1,100 | 0.62 |
| Oct 26, 2026 | 629.00 | 629.00 | 625.00 | 628.00 | 628.00 | -0.79% | 2,300 | 1.29 |
| Oct 23, 2026 | 634.00 | 638.00 | 628.00 | 633.00 | 633.00 | -0.94% | 2,200 | 1.24 |
| Oct 22, 2026 | 634.00 | 640.00 | 632.00 | 639.00 | 639.00 | +0.63% | 2,200 | 1.26 |
| Oct 21, 2026 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | -0.47% | 1,200 | 0.69 |
| Oct 20, 2026 | 648.00 | 648.00 | 638.00 | 638.00 | 638.00 | -1.54% | 900 | 0.52 |
| Oct 19, 2026 | 640.00 | 648.00 | 633.00 | 648.00 | 648.00 | +0.78% | 1,400 | 0.82 |
| Oct 16, 2026 | 636.00 | 643.00 | 635.00 | 643.00 | 643.00 | +0.78% | 2,600 | 1.54 |
| Oct 15, 2026 | 641.00 | 643.00 | 638.00 | 638.00 | 638.00 | -0.78% | 1,400 | 0.84 |
| Oct 14, 2026 | 644.00 | 653.00 | 643.00 | 643.00 | 643.00 | -0.31% | 500 | 0.28 |
| Oct 13, 2026 | 660.00 | 660.00 | 644.00 | 645.00 | 645.00 | -2.27% | 1,900 | 1.07 |
| Oct 12, 2026 | 660.00 | 660.00 | 643.00 | 660.00 | 660.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 643.00 | 660.00 | 643.00 | 660.00 | 660.00 | +2.64% | 1,500 | 0.82 |
| Oct 08, 2026 | 647.00 | 648.00 | 643.00 | 643.00 | 643.00 | -0.31% | 700 | 0.38 |
| Oct 07, 2026 | 641.00 | 660.00 | 641.00 | 645.00 | 645.00 | -0.92% | 3,100 | 1.73 |
| Oct 06, 2026 | 650.00 | 660.00 | 641.00 | 651.00 | 651.00 | -1.21% | 1,300 | 0.73 |
| Oct 05, 2026 | 659.00 | 659.00 | 648.00 | 659.00 | 659.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 648.00 | 659.00 | 648.00 | 659.00 | 659.00 | +0.15% | 1,000 | 0.55 |
| Oct 01, 2026 | 650.00 | 659.00 | 648.00 | 658.00 | 658.00 | +0.46% | 1,600 | 0.85 |
| Sep 30, 2026 | 649.00 | 655.00 | 649.00 | 655.00 | 655.00 | +0.15% | 400 | 0.21 |
| Sep 29, 2026 | 657.00 | 659.00 | 648.00 | 654.00 | 654.00 | +1.08% | 7,200 | 3.92 |
| Sep 28, 2026 | 647.00 | 650.00 | 635.00 | 647.00 | 647.00 | -0.46% | 2,900 | 1.60 |
| Sep 25, 2026 | 640.00 | 652.00 | 640.00 | 650.00 | 650.00 | +1.25% | 2,500 | 1.40 |
| Sep 24, 2026 | 649.00 | 649.00 | 641.00 | 642.00 | 642.00 | -1.08% | 900 | 0.50 |
| Sep 23, 2026 | 650.00 | 650.00 | 646.00 | 649.00 | 649.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 650.00 | 650.00 | 646.00 | 649.00 | 649.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 650.00 | 650.00 | 646.00 | 649.00 | 649.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 650.00 | 650.00 | 646.00 | 649.00 | 649.00 | -0.46% | 1,100 | 0.58 |
| Sep 17, 2026 | 642.00 | 652.00 | 641.00 | 652.00 | 652.00 | +1.56% | 1,100 | 0.58 |
| Sep 16, 2026 | 644.00 | 645.00 | 642.00 | 642.00 | 642.00 | -1.83% | 1,700 | 0.91 |
| Sep 15, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | +0.00% | 200 | 0.10 |
| Sep 14, 2026 | 657.00 | 657.00 | 649.00 | 654.00 | 654.00 | -0.46% | 1,000 | 0.50 |
| Sep 11, 2026 | 639.00 | 657.00 | 639.00 | 657.00 | 657.00 | +0.15% | 5,000 | 2.41 |
| Sep 10, 2026 | 655.00 | 656.00 | 651.00 | 656.00 | 656.00 | +0.31% | 1,800 | 0.78 |
| Sep 09, 2026 | 655.00 | 655.00 | 654.00 | 654.00 | 654.00 | -0.61% | 200 | 0.08 |
| Sep 08, 2026 | 655.00 | 659.00 | 654.00 | 658.00 | 658.00 | +0.15% | 1,200 | 0.50 |
| Sep 07, 2026 | 662.00 | 662.00 | 657.00 | 657.00 | 657.00 | -0.30% | 1,500 | 0.60 |
| Sep 04, 2026 | 669.00 | 669.00 | 654.00 | 659.00 | 659.00 | -1.05% | 2,200 | 0.87 |
| Sep 03, 2026 | 656.00 | 666.00 | 654.00 | 666.00 | 666.00 | +0.00% | 3,900 | 1.57 |
| Sep 02, 2026 | 667.00 | 667.00 | 653.00 | 666.00 | 666.00 | -0.15% | 1,100 | 0.44 |
| Sep 01, 2026 | 684.00 | 684.00 | 658.00 | 667.00 | 667.00 | -1.04% | 5,700 | 2.35 |
| Aug 31, 2026 | 666.00 | 675.00 | 655.00 | 674.00 | 674.00 | -0.30% | 1,500 | 0.61 |
| Aug 28, 2026 | 679.00 | 685.00 | 675.00 | 676.00 | 676.00 | +0.15% | 7,700 | 3.28 |
| Aug 27, 2026 | 671.00 | 675.00 | 666.00 | 675.00 | 675.00 | +0.00% | 400 | 0.17 |
| Aug 26, 2026 | 666.00 | 675.00 | 666.00 | 675.00 | 675.00 | -0.15% | 700 | 0.28 |
| Aug 25, 2026 | 679.00 | 679.00 | 676.00 | 676.00 | 676.00 | +1.05% | 1,200 | 0.48 |
| Aug 24, 2026 | 670.00 | 670.00 | 650.00 | 669.00 | 669.00 | -0.15% | 700 | 0.28 |
