GRANDES, Inc. (TYO:3261)
Japan · Delayed Price · Currency is JPY 478.00
+1.00 (0.21%)
Mar 27, 2026, 3:30 PM JST
GRANDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 475.00 | 480.00 | 475.00 | 478.00 | 478.00 | 0.21% | 8,200 |
| Mar 26, 2026 | 485.00 | 485.00 | 477.00 | 477.00 | 477.00 | -1.65% | 8,500 |
| Mar 25, 2026 | 486.00 | 487.00 | 480.00 | 485.00 | 485.00 | 1.46% | 8,300 |
| Mar 24, 2026 | 475.00 | 484.00 | 475.00 | 478.00 | 478.00 | 0.84% | 5,400 |
| Mar 23, 2026 | 478.00 | 478.00 | 467.00 | 474.00 | 474.00 | -2.07% | 18,100 |
| Mar 19, 2026 | 488.00 | 488.00 | 477.00 | 484.00 | 484.00 | -0.82% | 10,800 |
| Mar 18, 2026 | 475.00 | 490.00 | 474.00 | 488.00 | 488.00 | 2.31% | 19,200 |
| Mar 17, 2026 | 472.00 | 478.00 | 470.00 | 477.00 | 477.00 | 1.06% | 14,300 |
| Mar 16, 2026 | 481.00 | 482.00 | 471.00 | 472.00 | 472.00 | -1.87% | 21,900 |
| Mar 13, 2026 | 484.00 | 489.00 | 481.00 | 481.00 | 481.00 | -0.62% | 10,300 |
| Mar 12, 2026 | 483.00 | 489.00 | 482.00 | 484.00 | 484.00 | - | 11,800 |
| Mar 11, 2026 | 485.00 | 488.00 | 484.00 | 484.00 | 484.00 | - | 10,200 |
| Mar 10, 2026 | 489.00 | 492.00 | 484.00 | 484.00 | 484.00 | -1.02% | 17,500 |
| Mar 9, 2026 | 496.00 | 496.00 | 483.00 | 489.00 | 489.00 | -1.41% | 16,700 |
| Mar 6, 2026 | 501.00 | 501.00 | 495.00 | 496.00 | 496.00 | -1.00% | 10,900 |
| Mar 5, 2026 | 497.00 | 504.00 | 491.00 | 501.00 | 501.00 | 2.45% | 15,800 |
| Mar 4, 2026 | 500.00 | 500.00 | 488.00 | 489.00 | 489.00 | -2.78% | 36,200 |
| Mar 3, 2026 | 508.00 | 510.00 | 503.00 | 503.00 | 503.00 | -1.18% | 14,100 |
| Mar 2, 2026 | 505.00 | 511.00 | 505.00 | 509.00 | 509.00 | -0.59% | 11,000 |
| Feb 27, 2026 | 513.00 | 515.00 | 509.00 | 512.00 | 512.00 | -0.39% | 8,000 |
| Feb 26, 2026 | 506.00 | 517.00 | 506.00 | 514.00 | 514.00 | 1.78% | 9,700 |
| Feb 25, 2026 | 504.00 | 510.00 | 504.00 | 505.00 | 505.00 | -0.79% | 20,500 |
| Feb 24, 2026 | 508.00 | 512.00 | 508.00 | 509.00 | 509.00 | -1.36% | 14,200 |
| Feb 20, 2026 | 520.00 | 520.00 | 514.00 | 516.00 | 516.00 | -1.53% | 11,800 |
| Feb 19, 2026 | 524.00 | 526.00 | 519.00 | 524.00 | 524.00 | -0.38% | 7,600 |
| Feb 18, 2026 | 516.00 | 526.00 | 513.00 | 526.00 | 526.00 | 2.14% | 26,300 |
| Feb 17, 2026 | 516.00 | 520.00 | 512.00 | 515.00 | 515.00 | -0.19% | 18,500 |
| Feb 16, 2026 | 521.00 | 521.00 | 516.00 | 516.00 | 516.00 | -0.58% | 12,100 |
| Feb 13, 2026 | 518.00 | 522.00 | 517.00 | 519.00 | 519.00 | -0.57% | 13,400 |
| Feb 12, 2026 | 512.00 | 525.00 | 512.00 | 522.00 | 522.00 | 0.97% | 20,800 |
| Feb 10, 2026 | 507.00 | 519.00 | 502.00 | 517.00 | 517.00 | 3.19% | 39,800 |
| Feb 9, 2026 | 506.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.60% | 41,600 |
| Feb 6, 2026 | 512.00 | 512.00 | 504.00 | 504.00 | 504.00 | -0.98% | 19,000 |
| Feb 5, 2026 | 509.00 | 519.00 | 509.00 | 509.00 | 509.00 | 0.20% | 26,400 |
| Feb 4, 2026 | 513.00 | 513.00 | 503.00 | 508.00 | 508.00 | -1.17% | 36,500 |
| Feb 3, 2026 | 518.00 | 518.00 | 512.00 | 514.00 | 514.00 | 0.19% | 26,500 |
| Feb 2, 2026 | 512.00 | 521.00 | 512.00 | 513.00 | 513.00 | - | 29,500 |
| Jan 30, 2026 | 515.00 | 522.00 | 511.00 | 513.00 | 513.00 | -1.72% | 28,000 |
| Jan 29, 2026 | 529.00 | 530.00 | 517.00 | 522.00 | 522.00 | -2.43% | 41,700 |
| Jan 28, 2026 | 542.00 | 542.00 | 528.00 | 535.00 | 535.00 | -1.65% | 54,000 |
| Jan 27, 2026 | 552.00 | 553.00 | 544.00 | 544.00 | 544.00 | -1.45% | 43,300 |
| Jan 26, 2026 | 556.00 | 557.00 | 552.00 | 552.00 | 552.00 | -1.08% | 39,600 |
| Jan 23, 2026 | 555.00 | 561.00 | 555.00 | 558.00 | 558.00 | 0.18% | 14,400 |
| Jan 22, 2026 | 556.00 | 558.00 | 555.00 | 557.00 | 557.00 | 0.18% | 25,300 |
| Jan 21, 2026 | 565.00 | 565.00 | 555.00 | 556.00 | 556.00 | -1.94% | 40,600 |
| Jan 20, 2026 | 570.00 | 571.00 | 567.00 | 567.00 | 567.00 | -0.53% | 15,300 |
| Jan 19, 2026 | 573.00 | 575.00 | 566.00 | 570.00 | 570.00 | -0.35% | 20,200 |
| Jan 16, 2026 | 565.00 | 574.00 | 561.00 | 572.00 | 572.00 | 1.24% | 29,200 |
| Jan 15, 2026 | 564.00 | 569.00 | 556.00 | 565.00 | 565.00 | -0.88% | 44,500 |
| Jan 14, 2026 | 583.00 | 583.00 | 570.00 | 570.00 | 570.00 | -1.72% | 54,300 |