GRANDES, Inc. (TYO:3261)
Japan · Delayed Price · Currency is JPY 496.00
-5.00 (-1.00%)
Mar 6, 2026, 3:30 PM JST
GRANDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | -0.68% | 34,400 |
| Jan 9, 2026 | 583.00 | 591.00 | 580.00 | 584.00 | 584.00 | 1.04% | 55,200 |
| Jan 8, 2026 | 575.00 | 580.00 | 574.00 | 578.00 | 578.00 | 0.35% | 37,500 |
| Jan 7, 2026 | 577.00 | 579.00 | 575.00 | 576.00 | 576.00 | -0.17% | 46,400 |
| Jan 6, 2026 | 579.00 | 583.00 | 576.00 | 577.00 | 577.00 | -0.52% | 43,200 |
| Jan 5, 2026 | 591.00 | 591.00 | 575.00 | 580.00 | 580.00 | -2.52% | 86,700 |
| Dec 30, 2025 | 604.00 | 607.00 | 590.00 | 595.00 | 595.00 | -1.82% | 116,500 |
| Dec 29, 2025 | 617.00 | 617.00 | 604.00 | 606.00 | 606.00 | -8.46% | 211,300 |
| Dec 26, 2025 | 674.00 | 675.00 | 661.00 | 662.00 | 647.00 | -1.63% | 198,900 |
| Dec 25, 2025 | 675.00 | 677.00 | 670.00 | 673.00 | 657.75 | 0.45% | 198,600 |
| Dec 24, 2025 | 676.00 | 694.00 | 663.00 | 670.00 | 654.82 | -9.58% | 679,000 |
| Dec 23, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 724.21 | -16.84% | 40,100 |
| Dec 22, 2025 | 1,191.00 | 1,192.00 | 891.00 | 891.00 | 870.81 | -25.19% | 177,000 |
| Dec 19, 2025 | 1,190.00 | 1,191.00 | 1,186.00 | 1,191.00 | 1,164.01 | 0.08% | 10,500 |