V-cube, Inc. (TYO:3681)
Japan · Delayed Price · Currency is JPY 127.00
-4.00 (-3.05%)
At close: Mar 6, 2026
V-cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | -3.05% | 217,900 |
| Mar 5, 2026 | 120.00 | 133.00 | 118.00 | 131.00 | 131.00 | 13.91% | 516,300 |
| Mar 4, 2026 | 121.00 | 122.00 | 114.00 | 115.00 | 115.00 | -5.74% | 416,200 |
| Mar 3, 2026 | 126.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.17% | 349,500 |
| Mar 2, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -8.03% | 520,600 |
| Feb 27, 2026 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1.48% | 168,000 |
| Feb 26, 2026 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 0.75% | 122,400 |
| Feb 25, 2026 | 133.00 | 139.00 | 133.00 | 134.00 | 134.00 | 0.75% | 127,400 |
| Feb 24, 2026 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | -3.62% | 236,600 |
| Feb 20, 2026 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 1.47% | 196,800 |
| Feb 19, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -4.23% | 254,100 |
| Feb 18, 2026 | 147.00 | 150.00 | 138.00 | 142.00 | 142.00 | -3.40% | 333,200 |
| Feb 17, 2026 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | -0.68% | 146,400 |
| Feb 16, 2026 | 141.00 | 149.00 | 141.00 | 148.00 | 148.00 | 3.50% | 147,100 |
| Feb 13, 2026 | 147.00 | 150.00 | 140.00 | 143.00 | 143.00 | -2.72% | 229,500 |
| Feb 12, 2026 | 154.00 | 155.00 | 147.00 | 147.00 | 147.00 | -9.82% | 501,700 |
| Feb 10, 2026 | 151.00 | 163.00 | 150.00 | 163.00 | 163.00 | 7.95% | 474,100 |
| Feb 9, 2026 | 144.00 | 152.00 | 144.00 | 151.00 | 151.00 | 6.34% | 415,500 |
| Feb 6, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -2.74% | 111,200 |
| Feb 5, 2026 | 142.00 | 150.00 | 142.00 | 146.00 | 146.00 | 2.82% | 157,300 |
| Feb 4, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 112,800 |
| Feb 3, 2026 | 145.00 | 146.00 | 140.00 | 141.00 | 141.00 | - | 149,800 |
| Feb 2, 2026 | 153.00 | 153.00 | 141.00 | 141.00 | 141.00 | -5.37% | 328,300 |
| Jan 30, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 109,500 |
| Jan 29, 2026 | 141.00 | 149.00 | 140.00 | 149.00 | 149.00 | 4.93% | 233,600 |
| Jan 28, 2026 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -1.39% | 108,700 |
| Jan 27, 2026 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | - | 223,700 |
| Jan 26, 2026 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | -4.64% | 275,900 |
| Jan 23, 2026 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | -1.31% | 159,900 |
| Jan 22, 2026 | 148.00 | 154.00 | 148.00 | 153.00 | 153.00 | 4.08% | 423,300 |
| Jan 21, 2026 | 154.00 | 154.00 | 145.00 | 147.00 | 147.00 | -6.96% | 698,400 |
| Jan 20, 2026 | 156.00 | 165.00 | 155.00 | 158.00 | 158.00 | 3.27% | 1,218,000 |
| Jan 19, 2026 | 156.00 | 156.00 | 148.00 | 153.00 | 153.00 | -2.55% | 533,700 |
| Jan 16, 2026 | 161.00 | 161.00 | 153.00 | 157.00 | 157.00 | -1.88% | 666,700 |
| Jan 15, 2026 | 149.00 | 160.00 | 148.00 | 160.00 | 160.00 | 7.38% | 1,130,900 |
| Jan 14, 2026 | 147.00 | 152.00 | 144.00 | 149.00 | 149.00 | 0.68% | 1,234,100 |
| Jan 13, 2026 | 174.00 | 174.00 | 148.00 | 148.00 | 148.00 | -3.90% | 3,193,000 |
| Jan 9, 2026 | 139.00 | 175.00 | 136.00 | 154.00 | 154.00 | 23.20% | 19,044,100 |
| Jan 8, 2026 | 126.00 | 129.00 | 123.00 | 125.00 | 125.00 | -0.79% | 284,600 |
| Jan 7, 2026 | 135.00 | 135.00 | 124.00 | 126.00 | 126.00 | -5.26% | 649,200 |
| Jan 6, 2026 | 140.00 | 141.00 | 130.00 | 133.00 | 133.00 | -5.00% | 777,000 |
| Jan 5, 2026 | 133.00 | 159.00 | 132.00 | 140.00 | 140.00 | 6.87% | 3,140,100 |
| Dec 30, 2025 | 115.00 | 163.00 | 113.00 | 131.00 | 131.00 | 15.93% | 7,403,300 |
| Dec 29, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 135,000 |
| Dec 26, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 191,900 |
| Dec 25, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.89% | 146,100 |
| Dec 24, 2025 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 150,900 |
| Dec 23, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2.70% | 141,100 |
| Dec 22, 2025 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 247,300 |
| Dec 19, 2025 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 130,400 |