V-cube, Inc. (TYO:3681)
Japan · Delayed Price · Currency is JPY 52.00
+1.00 (1.96%)
Apr 24, 2026, 3:30 PM JST
V-cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | - | 1.96% | 433,800 |
| 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 |
| 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 |