V-cube, Inc. (TYO:3681)
Japan · Delayed Price · Currency is JPY 25.00
+2.00 (8.70%)
May 22, 2026, 3:30 PM JST
V-cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.00 | 30.00 | 24.00 | 25.00 | 25.00 | 8.70% | 4,237,700 |
| May 21, 2026 | 18.00 | 33.00 | 18.00 | 23.00 | 23.00 | 27.78% | 11,536,600 |
| May 20, 2026 | 19.00 | 22.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,329,800 |
| May 19, 2026 | 20.00 | 23.00 | 18.00 | 19.00 | 19.00 | -9.52% | 2,325,400 |
| May 18, 2026 | 21.00 | 24.00 | 20.00 | 21.00 | 21.00 | -12.50% | 1,647,000 |
| May 15, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 918,900 |
| May 14, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 760,800 |
| May 13, 2026 | 27.00 | 28.00 | 24.00 | 26.00 | 26.00 | -3.70% | 1,568,000 |
| May 12, 2026 | 25.00 | 35.00 | 24.00 | 27.00 | 27.00 | 3.85% | 6,438,500 |
| May 11, 2026 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | -7.14% | 2,356,800 |
| May 8, 2026 | 26.00 | 33.00 | 25.00 | 28.00 | 28.00 | -17.65% | 3,851,800 |
| May 7, 2026 | 37.00 | 39.00 | 34.00 | 34.00 | 34.00 | -12.82% | 2,530,300 |
| May 1, 2026 | 38.00 | 47.00 | 38.00 | 39.00 | 39.00 | -17.02% | 3,791,900 |
| Apr 30, 2026 | 52.00 | 55.00 | 47.00 | 47.00 | 47.00 | -14.55% | 2,689,500 |
| Apr 28, 2026 | 45.00 | 69.00 | 45.00 | 55.00 | 55.00 | 19.57% | 10,004,000 |
| Apr 27, 2026 | 50.00 | 50.00 | 45.00 | 46.00 | 46.00 | -11.54% | 1,175,200 |
| Apr 24, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 617,000 |
| Apr 23, 2026 | 53.00 | 55.00 | 49.00 | 51.00 | 51.00 | -3.77% | 1,282,500 |
| Apr 22, 2026 | 55.00 | 58.00 | 53.00 | 53.00 | 53.00 | -8.62% | 1,390,500 |
| Apr 21, 2026 | 64.00 | 65.00 | 57.00 | 58.00 | 58.00 | -9.38% | 1,745,200 |
| Apr 20, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 442,300 |
| Apr 17, 2026 | 66.00 | 69.00 | 63.00 | 64.00 | 64.00 | -3.03% | 1,448,900 |
| Apr 16, 2026 | 65.00 | 68.00 | 63.00 | 66.00 | 66.00 | - | 1,650,800 |
| Apr 15, 2026 | 72.00 | 72.00 | 66.00 | 66.00 | 66.00 | -2.94% | 1,484,100 |
| Apr 14, 2026 | 62.00 | 76.00 | 62.00 | 68.00 | 68.00 | 6.25% | 5,049,500 |
| Apr 13, 2026 | 68.00 | 69.00 | 63.00 | 64.00 | 64.00 | -7.25% | 1,674,300 |
| Apr 10, 2026 | 73.00 | 76.00 | 69.00 | 69.00 | 69.00 | -9.21% | 2,927,500 |
| Apr 9, 2026 | 75.00 | 84.00 | 73.00 | 76.00 | 76.00 | 7.04% | 8,927,600 |
| Apr 8, 2026 | 70.00 | 93.00 | 65.00 | 71.00 | 71.00 | -5.33% | 12,544,800 |
| Apr 7, 2026 | 75.00 | 92.00 | 70.00 | 75.00 | 75.00 | 11.94% | 23,195,000 |
| Apr 6, 2026 | 48.00 | 74.00 | 48.00 | 67.00 | 67.00 | 42.55% | 12,525,000 |
| Apr 3, 2026 | 49.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 1,301,100 |
| Apr 2, 2026 | 50.00 | 52.00 | 46.00 | 50.00 | 50.00 | -28.57% | 6,126,100 |
| Apr 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -41.67% | 119,400 |
| Mar 31, 2026 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | -0.83% | 55,700 |
| Mar 30, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 108,000 |
| Mar 27, 2026 | 119.00 | 124.00 | 119.00 | 123.00 | 123.00 | 0.82% | 77,400 |
| Mar 26, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 54,200 |
| Mar 25, 2026 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 72,400 |
| Mar 24, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 2.52% | 59,400 |
| Mar 23, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 79,400 |
| Mar 19, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.97% | 85,100 |
| Mar 18, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 2.44% | 54,900 |
| Mar 17, 2026 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 48,700 |
| Mar 16, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 80,000 |
| Mar 13, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 68,400 |
| Mar 12, 2026 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -2.36% | 105,300 |
| Mar 11, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 130,500 |
| Mar 10, 2026 | 125.00 | 129.00 | 122.00 | 127.00 | 127.00 | 5.83% | 106,300 |
| Mar 9, 2026 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | -5.51% | 138,200 |