GRANDES, Inc. (TYO:3261)
Japan · Delayed Price · Currency is JPY 403.00
+1.00 (0.25%)
Aug 6, 2026, 2:57 PM JST
GRANDES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | - | - | 3,500 |
| Aug 5, 2026 | 404.00 | 409.00 | 400.00 | 402.00 | 402.00 | -1.71% | 6,600 |
| Aug 4, 2026 | 402.00 | 410.00 | 402.00 | 409.00 | 409.00 | 2.00% | 4,300 |
| Aug 3, 2026 | 403.00 | 404.00 | 401.00 | 401.00 | 401.00 | 0.25% | 3,500 |
| Jul 31, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | 0.25% | 4,200 |
| Jul 30, 2026 | 397.00 | 400.00 | 397.00 | 399.00 | 399.00 | - | 2,300 |
| Jul 29, 2026 | 400.00 | 403.00 | 398.00 | 399.00 | 399.00 | -0.50% | 5,700 |
| Jul 28, 2026 | 401.00 | 404.00 | 400.00 | 401.00 | 401.00 | 0.50% | 4,500 |
| Jul 27, 2026 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | 0.25% | 5,800 |
| Jul 24, 2026 | 402.00 | 402.00 | 397.00 | 398.00 | 398.00 | -0.75% | 3,700 |
| Jul 23, 2026 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.50% | 4,900 |
| Jul 22, 2026 | 398.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 800 |
| Jul 21, 2026 | 395.00 | 399.00 | 395.00 | 398.00 | 398.00 | 0.51% | 2,200 |
| Jul 17, 2026 | 400.00 | 400.00 | 395.00 | 396.00 | 396.00 | -0.75% | 4,500 |
| Jul 16, 2026 | 399.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 1,200 |
| Jul 15, 2026 | 402.00 | 402.00 | 397.00 | 398.00 | 398.00 | -0.50% | 1,800 |
| Jul 14, 2026 | 397.00 | 402.00 | 397.00 | 400.00 | 400.00 | 0.76% | 8,200 |
| Jul 13, 2026 | 395.00 | 398.00 | 395.00 | 397.00 | 397.00 | 0.51% | 2,800 |
| Jul 10, 2026 | 398.00 | 399.00 | 394.00 | 395.00 | 395.00 | 0.25% | 4,600 |
| Jul 9, 2026 | 399.00 | 399.00 | 394.00 | 394.00 | 394.00 | -1.01% | 4,200 |
| Jul 8, 2026 | 398.00 | 398.00 | 395.00 | 398.00 | 398.00 | 0.76% | 5,300 |
| Jul 7, 2026 | 395.00 | 399.00 | 393.00 | 395.00 | 395.00 | 1.02% | 7,100 |
| Jul 6, 2026 | 390.00 | 395.00 | 390.00 | 391.00 | 391.00 | - | 28,000 |
| Jul 3, 2026 | 382.00 | 393.00 | 382.00 | 391.00 | 391.00 | 1.82% | 9,700 |
| Jul 2, 2026 | 380.00 | 392.00 | 380.00 | 384.00 | 384.00 | 1.05% | 11,100 |
| Jul 1, 2026 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 0.26% | 7,000 |
| Jun 30, 2026 | 380.00 | 382.00 | 379.00 | 379.00 | 379.00 | - | 4,600 |
| Jun 29, 2026 | 376.00 | 380.00 | 376.00 | 379.00 | 379.00 | -0.26% | 8,700 |
| Jun 26, 2026 | 383.00 | 385.00 | 378.00 | 380.00 | 380.00 | - | 10,100 |
| Jun 25, 2026 | 382.00 | 383.00 | 379.00 | 380.00 | 380.00 | -0.52% | 8,400 |
| Jun 24, 2026 | 379.00 | 385.00 | 379.00 | 382.00 | 382.00 | -0.52% | 11,700 |
| Jun 23, 2026 | 392.00 | 392.00 | 382.00 | 384.00 | 384.00 | -1.79% | 7,200 |
| Jun 22, 2026 | 392.00 | 396.00 | 391.00 | 391.00 | 391.00 | -0.26% | 9,600 |
| Jun 19, 2026 | 385.00 | 392.00 | 381.00 | 392.00 | 392.00 | 0.51% | 6,600 |
| Jun 18, 2026 | 387.00 | 392.00 | 383.00 | 390.00 | 390.00 | 0.78% | 5,300 |
| Jun 17, 2026 | 381.00 | 387.00 | 381.00 | 387.00 | 387.00 | 1.57% | 8,400 |
| Jun 16, 2026 | 389.00 | 389.00 | 381.00 | 381.00 | 381.00 | - | 13,600 |
| Jun 15, 2026 | 395.00 | 395.00 | 381.00 | 381.00 | 381.00 | -3.30% | 22,500 |
| Jun 12, 2026 | 405.00 | 405.00 | 394.00 | 394.00 | 394.00 | -2.23% | 13,600 |
| Jun 11, 2026 | 402.00 | 406.00 | 402.00 | 403.00 | 403.00 | -4.28% | 7,500 |
| Jun 10, 2026 | 428.00 | 428.00 | 410.00 | 421.00 | 421.00 | -2.77% | 7,100 |
| Jun 9, 2026 | 436.00 | 437.00 | 419.00 | 433.00 | 433.00 | -1.14% | 7,700 |
| Jun 8, 2026 | 412.00 | 438.00 | 394.00 | 438.00 | 438.00 | 5.04% | 20,700 |
| Jun 5, 2026 | 389.00 | 419.00 | 389.00 | 417.00 | 417.00 | 7.20% | 27,300 |
| Jun 4, 2026 | 387.00 | 395.00 | 386.00 | 389.00 | 389.00 | - | 7,000 |
| Jun 3, 2026 | 385.00 | 406.00 | 385.00 | 389.00 | 389.00 | 0.78% | 20,500 |
| Jun 2, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | -0.77% | 3,500 |
| Jun 1, 2026 | 388.00 | 389.00 | 387.00 | 389.00 | 389.00 | -0.26% | 2,100 |
| May 29, 2026 | 388.00 | 391.00 | 388.00 | 390.00 | 390.00 | 0.52% | 3,300 |
| May 28, 2026 | 392.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.77% | 3,200 |