GRANDES, Inc. (TYO:3261)
Japan · Delayed Price · Currency is JPY 390.00
+2.00 (0.52%)
May 29, 2026, 3:30 PM JST
GRANDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 389.00 | 393.00 | 386.00 | 391.00 | 391.00 | 0.51% | 15,100 |
| May 26, 2026 | 386.00 | 390.00 | 386.00 | 389.00 | 389.00 | -0.51% | 4,300 |
| May 25, 2026 | 392.00 | 398.00 | 388.00 | 391.00 | 391.00 | -1.51% | 9,900 |
| May 22, 2026 | 394.00 | 399.00 | 387.00 | 397.00 | 397.00 | -0.50% | 16,700 |
| May 21, 2026 | 398.00 | 403.00 | 398.00 | 399.00 | 399.00 | 0.25% | 3,500 |
| May 20, 2026 | 398.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.50% | 7,100 |
| May 19, 2026 | 399.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.27% | 5,500 |
| May 18, 2026 | 409.00 | 409.00 | 393.00 | 395.00 | 395.00 | 0.77% | 19,300 |
| May 15, 2026 | 415.00 | 415.00 | 391.00 | 392.00 | 392.00 | -5.54% | 26,600 |
| May 14, 2026 | 425.00 | 425.00 | 403.00 | 415.00 | 415.00 | -2.81% | 33,600 |
| May 13, 2026 | 436.00 | 436.00 | 427.00 | 427.00 | 427.00 | -2.51% | 17,500 |
| May 12, 2026 | 448.00 | 448.00 | 438.00 | 438.00 | 438.00 | -0.45% | 8,100 |
| May 11, 2026 | 448.00 | 450.00 | 439.00 | 440.00 | 440.00 | -2.87% | 15,700 |
| May 8, 2026 | 455.00 | 467.00 | 450.00 | 453.00 | 453.00 | 0.44% | 11,100 |
| May 7, 2026 | 447.00 | 454.00 | 446.00 | 451.00 | 451.00 | 1.12% | 6,300 |
| May 1, 2026 | 455.00 | 455.00 | 446.00 | 446.00 | 446.00 | -1.11% | 6,000 |
| Apr 30, 2026 | 453.00 | 453.00 | 450.00 | 451.00 | 451.00 | 0.22% | 4,800 |
| Apr 28, 2026 | 448.00 | 453.00 | 447.00 | 450.00 | 450.00 | 0.67% | 11,000 |
| Apr 27, 2026 | 454.00 | 459.00 | 447.00 | 447.00 | 447.00 | -2.61% | 14,200 |
| Apr 24, 2026 | 451.00 | 459.00 | 451.00 | 459.00 | 459.00 | 0.88% | 8,800 |
| Apr 23, 2026 | 463.00 | 463.00 | 454.00 | 455.00 | 455.00 | -1.73% | 19,700 |
| Apr 22, 2026 | 467.00 | 469.00 | 463.00 | 463.00 | 463.00 | -0.64% | 5,700 |
| Apr 21, 2026 | 475.00 | 475.00 | 464.00 | 466.00 | 466.00 | -1.48% | 20,300 |
| Apr 20, 2026 | 478.00 | 478.00 | 471.00 | 473.00 | 473.00 | -0.84% | 10,700 |
| Apr 17, 2026 | 476.00 | 478.00 | 474.00 | 477.00 | 477.00 | 0.21% | 4,600 |
| Apr 16, 2026 | 474.00 | 478.00 | 473.00 | 476.00 | 476.00 | 0.21% | 10,000 |
| Apr 15, 2026 | 478.00 | 480.00 | 475.00 | 475.00 | 475.00 | -0.63% | 4,900 |
| Apr 14, 2026 | 481.00 | 486.00 | 477.00 | 478.00 | 478.00 | -0.62% | 6,600 |
| Apr 13, 2026 | 476.00 | 483.00 | 475.00 | 481.00 | 481.00 | 0.63% | 6,000 |
| Apr 10, 2026 | 480.00 | 480.00 | 474.00 | 478.00 | 478.00 | -0.62% | 4,000 |
| Apr 9, 2026 | 480.00 | 486.00 | 480.00 | 481.00 | 481.00 | 0.42% | 6,000 |
| Apr 8, 2026 | 475.00 | 486.00 | 474.00 | 479.00 | 479.00 | 0.84% | 8,200 |
| Apr 7, 2026 | 472.00 | 478.00 | 471.00 | 475.00 | 475.00 | - | 6,700 |
| Apr 6, 2026 | 475.00 | 477.00 | 470.00 | 475.00 | 475.00 | -0.21% | 12,700 |
| Apr 3, 2026 | 481.00 | 484.00 | 476.00 | 476.00 | 476.00 | -1.86% | 1,900 |
| Apr 2, 2026 | 474.00 | 486.00 | 474.00 | 485.00 | 485.00 | 1.68% | 10,600 |
| Apr 1, 2026 | 474.00 | 477.00 | 470.00 | 477.00 | 477.00 | 2.14% | 9,100 |
| Mar 31, 2026 | 480.00 | 480.00 | 466.00 | 467.00 | 467.00 | -1.89% | 20,400 |
| Mar 30, 2026 | 470.00 | 476.00 | 468.00 | 476.00 | 476.00 | -0.42% | 10,400 |
| 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 |