i Cubed Systems, Inc. (TYO:4495)
Japan · Delayed Price · Currency is JPY 2,007.00
+94.00 (4.91%)
May 28, 2026, 3:30 PM JST
i Cubed Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,890.00 | 2,030.00 | 1,890.00 | 2,015.00 | - | 5.33% | 23,100 |
| May 27, 2026 | 1,895.00 | 1,914.00 | 1,879.00 | 1,913.00 | 1,913.00 | 0.84% | 8,100 |
| May 26, 2026 | 1,907.00 | 1,919.00 | 1,890.00 | 1,897.00 | 1,897.00 | 0.11% | 7,300 |
| May 25, 2026 | 1,955.00 | 1,955.00 | 1,886.00 | 1,895.00 | 1,895.00 | -1.04% | 18,700 |
| May 22, 2026 | 1,910.00 | 1,927.00 | 1,890.00 | 1,915.00 | 1,915.00 | 1.06% | 9,100 |
| May 21, 2026 | 1,900.00 | 1,913.00 | 1,873.00 | 1,895.00 | 1,895.00 | 0.69% | 3,400 |
| May 20, 2026 | 1,903.00 | 1,904.00 | 1,870.00 | 1,882.00 | 1,882.00 | -2.13% | 20,600 |
| May 19, 2026 | 1,950.00 | 1,955.00 | 1,893.00 | 1,923.00 | 1,923.00 | -0.77% | 16,500 |
| May 18, 2026 | 1,892.00 | 1,972.00 | 1,885.00 | 1,938.00 | 1,938.00 | 4.64% | 29,800 |
| May 15, 2026 | 1,924.00 | 1,924.00 | 1,830.00 | 1,852.00 | 1,852.00 | -3.54% | 27,300 |
| May 14, 2026 | 2,148.00 | 2,169.00 | 1,916.00 | 1,920.00 | 1,920.00 | -12.65% | 66,300 |
| May 13, 2026 | 2,143.00 | 2,216.00 | 2,120.00 | 2,198.00 | 2,198.00 | 2.57% | 23,200 |
| May 12, 2026 | 2,143.00 | 2,143.00 | 2,085.00 | 2,143.00 | 2,143.00 | 1.28% | 5,900 |
| May 11, 2026 | 2,120.00 | 2,158.00 | 2,076.00 | 2,116.00 | 2,116.00 | 0.05% | 31,400 |
| May 8, 2026 | 2,007.00 | 2,138.00 | 2,007.00 | 2,115.00 | 2,115.00 | 5.43% | 40,400 |
| May 7, 2026 | 2,030.00 | 2,050.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.20% | 9,600 |
| May 1, 2026 | 1,986.00 | 2,002.00 | 1,960.00 | 2,002.00 | 2,002.00 | 2.61% | 3,600 |
| Apr 30, 2026 | 2,006.00 | 2,006.00 | 1,938.00 | 1,951.00 | 1,951.00 | -3.08% | 22,000 |
| Apr 28, 2026 | 2,040.00 | 2,061.00 | 2,008.00 | 2,013.00 | 2,013.00 | -1.32% | 12,600 |
| Apr 27, 2026 | 2,191.00 | 2,191.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.44% | 26,900 |
| Apr 24, 2026 | 2,154.00 | 2,154.00 | 2,090.00 | 2,091.00 | 2,091.00 | -2.92% | 10,400 |
| Apr 23, 2026 | 2,231.00 | 2,235.00 | 2,154.00 | 2,154.00 | 2,154.00 | -3.41% | 12,500 |
| Apr 22, 2026 | 2,247.00 | 2,248.00 | 2,200.00 | 2,230.00 | 2,230.00 | 1.46% | 6,900 |
| Apr 21, 2026 | 2,216.00 | 2,220.00 | 2,180.00 | 2,198.00 | 2,198.00 | -0.14% | 6,700 |
| Apr 20, 2026 | 2,225.00 | 2,249.00 | 2,166.00 | 2,201.00 | 2,201.00 | -0.95% | 13,900 |
| Apr 17, 2026 | 2,230.00 | 2,231.00 | 2,185.00 | 2,222.00 | 2,222.00 | 1.93% | 4,600 |
| Apr 16, 2026 | 2,160.00 | 2,232.00 | 2,160.00 | 2,180.00 | 2,180.00 | 1.82% | 6,900 |
| Apr 15, 2026 | 2,143.00 | 2,169.00 | 2,141.00 | 2,141.00 | 2,141.00 | 1.71% | 7,400 |
| Apr 14, 2026 | 2,121.00 | 2,160.00 | 2,105.00 | 2,105.00 | 2,105.00 | - | 10,800 |
| Apr 13, 2026 | 2,102.00 | 2,180.00 | 2,093.00 | 2,105.00 | 2,105.00 | -0.80% | 11,400 |
| Apr 10, 2026 | 2,173.00 | 2,173.00 | 2,103.00 | 2,122.00 | 2,122.00 | -1.30% | 8,300 |
| Apr 9, 2026 | 2,214.00 | 2,214.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.89% | 7,000 |
| Apr 8, 2026 | 2,191.00 | 2,217.00 | 2,174.00 | 2,214.00 | 2,214.00 | 3.41% | 6,900 |
| Apr 7, 2026 | 2,129.00 | 2,176.00 | 2,120.00 | 2,141.00 | 2,141.00 | 0.38% | 5,200 |
| Apr 6, 2026 | 2,181.00 | 2,181.00 | 2,131.00 | 2,133.00 | 2,133.00 | 0.09% | 5,500 |
| Apr 3, 2026 | 2,120.00 | 2,168.00 | 2,120.00 | 2,131.00 | 2,131.00 | 0.71% | 11,900 |
| Apr 2, 2026 | 2,129.00 | 2,156.00 | 2,115.00 | 2,116.00 | 2,116.00 | 0.05% | 12,100 |
| Apr 1, 2026 | 2,096.00 | 2,138.00 | 2,096.00 | 2,115.00 | 2,115.00 | 2.12% | 9,300 |
| Mar 31, 2026 | 2,072.00 | 2,127.00 | 2,070.00 | 2,071.00 | 2,071.00 | -0.67% | 20,900 |
| Mar 30, 2026 | 2,140.00 | 2,140.00 | 2,057.00 | 2,085.00 | 2,085.00 | -4.14% | 19,000 |
| Mar 27, 2026 | 2,135.00 | 2,187.00 | 2,135.00 | 2,175.00 | 2,175.00 | 0.97% | 5,800 |
| Mar 26, 2026 | 2,197.00 | 2,197.00 | 2,134.00 | 2,154.00 | 2,154.00 | -1.78% | 11,500 |
| Mar 25, 2026 | 2,220.00 | 2,226.00 | 2,193.00 | 2,193.00 | 2,193.00 | -1.17% | 7,800 |
| Mar 24, 2026 | 2,200.00 | 2,220.00 | 2,177.00 | 2,219.00 | 2,219.00 | 3.21% | 17,000 |
| Mar 23, 2026 | 2,156.00 | 2,198.00 | 2,121.00 | 2,150.00 | 2,150.00 | -2.27% | 17,000 |
| Mar 19, 2026 | 2,228.00 | 2,228.00 | 2,183.00 | 2,200.00 | 2,200.00 | -3.42% | 18,200 |
| Mar 18, 2026 | 2,277.00 | 2,278.00 | 2,235.00 | 2,278.00 | 2,278.00 | 2.29% | 15,000 |
| Mar 17, 2026 | 2,283.00 | 2,285.00 | 2,217.00 | 2,227.00 | 2,227.00 | -1.94% | 12,500 |
| Mar 16, 2026 | 2,270.00 | 2,322.00 | 2,270.00 | 2,271.00 | 2,271.00 | 0.26% | 13,800 |
| Mar 13, 2026 | 2,225.00 | 2,286.00 | 2,225.00 | 2,265.00 | 2,265.00 | -0.44% | 12,700 |