GRANDES, Inc. (TYO:3261)
Japan · Delayed Price · Currency is JPY 455.00
+4.00 (0.89%)
May 8, 2026, 9:23 AM JST
GRANDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |