i Cubed Systems, Inc. (TYO:4495)
Japan · Delayed Price · Currency is JPY 1,940.00
+14.00 (0.73%)
Jul 29, 2026, 3:30 PM JST
i Cubed Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,940.00 | 1,940.00 | 1,918.00 | 1,940.00 | 1,940.00 | 0.73% | 2,100 |
| Jul 28, 2026 | 1,930.00 | 1,942.00 | 1,883.00 | 1,926.00 | 1,926.00 | -0.98% | 4,100 |
| Jul 27, 2026 | 1,904.00 | 1,951.00 | 1,904.00 | 1,945.00 | 1,945.00 | 2.86% | 4,100 |
| Jul 24, 2026 | 1,882.00 | 1,903.00 | 1,882.00 | 1,891.00 | 1,891.00 | 0.48% | 2,500 |
| Jul 23, 2026 | 1,896.00 | 1,896.00 | 1,881.00 | 1,882.00 | 1,882.00 | -0.16% | 600 |
| Jul 22, 2026 | 1,917.00 | 1,918.00 | 1,885.00 | 1,885.00 | 1,885.00 | -1.31% | 2,600 |
| Jul 21, 2026 | 1,857.00 | 1,910.00 | 1,857.00 | 1,910.00 | 1,910.00 | 4.95% | 8,500 |
| Jul 17, 2026 | 1,853.00 | 1,867.00 | 1,807.00 | 1,820.00 | 1,820.00 | -2.78% | 8,200 |
| Jul 16, 2026 | 1,869.00 | 1,872.00 | 1,850.00 | 1,872.00 | 1,872.00 | 0.70% | 3,100 |
| Jul 15, 2026 | 1,885.00 | 1,885.00 | 1,845.00 | 1,859.00 | 1,859.00 | -0.64% | 2,500 |
| Jul 14, 2026 | 1,840.00 | 1,887.00 | 1,840.00 | 1,871.00 | 1,871.00 | 0.81% | 7,300 |
| Jul 13, 2026 | 1,856.00 | 1,887.00 | 1,840.00 | 1,856.00 | 1,856.00 | - | 6,800 |
| Jul 10, 2026 | 1,855.00 | 1,888.00 | 1,853.00 | 1,856.00 | 1,856.00 | -0.22% | 3,700 |
| Jul 9, 2026 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.48% | 1,300 |
| Jul 8, 2026 | 1,895.00 | 1,895.00 | 1,841.00 | 1,869.00 | 1,869.00 | 0.21% | 10,100 |
| Jul 7, 2026 | 1,867.00 | 1,920.00 | 1,852.00 | 1,865.00 | 1,865.00 | - | 11,400 |
| Jul 6, 2026 | 1,795.00 | 1,874.00 | 1,788.00 | 1,865.00 | 1,865.00 | 4.25% | 14,500 |
| Jul 3, 2026 | 1,761.00 | 1,797.00 | 1,761.00 | 1,789.00 | 1,789.00 | 0.51% | 4,900 |
| Jul 2, 2026 | 1,735.00 | 1,780.00 | 1,732.00 | 1,780.00 | 1,780.00 | 3.49% | 8,900 |
| Jul 1, 2026 | 1,738.00 | 1,751.00 | 1,713.00 | 1,720.00 | 1,720.00 | 0.17% | 14,300 |
| Jun 30, 2026 | 1,743.00 | 1,743.00 | 1,709.00 | 1,717.00 | 1,717.00 | -1.49% | 12,400 |
| Jun 29, 2026 | 1,786.00 | 1,789.00 | 1,722.00 | 1,743.00 | 1,743.00 | -4.55% | 36,500 |
| Jun 26, 2026 | 1,836.00 | 1,868.00 | 1,817.00 | 1,846.00 | 1,826.00 | -0.65% | 12,500 |
| Jun 25, 2026 | 1,830.00 | 1,858.00 | 1,818.00 | 1,858.00 | 1,837.87 | 2.26% | 7,000 |
| Jun 24, 2026 | 1,832.00 | 1,837.00 | 1,815.00 | 1,817.00 | 1,797.31 | 1.00% | 4,200 |
| Jun 23, 2026 | 1,859.00 | 1,859.00 | 1,780.00 | 1,799.00 | 1,779.51 | -2.49% | 21,100 |
| Jun 22, 2026 | 1,815.00 | 1,848.00 | 1,815.00 | 1,845.00 | 1,825.01 | 1.65% | 13,700 |
| Jun 19, 2026 | 1,846.00 | 1,850.00 | 1,805.00 | 1,815.00 | 1,795.34 | -1.68% | 12,900 |
| Jun 18, 2026 | 1,890.00 | 1,890.00 | 1,843.00 | 1,846.00 | 1,826.00 | -1.28% | 16,600 |
| Jun 17, 2026 | 1,829.00 | 1,885.00 | 1,812.00 | 1,870.00 | 1,849.74 | 2.24% | 18,400 |
| Jun 16, 2026 | 1,855.00 | 1,855.00 | 1,818.00 | 1,829.00 | 1,809.18 | -0.54% | 5,900 |
| Jun 15, 2026 | 1,798.00 | 1,840.00 | 1,798.00 | 1,839.00 | 1,819.08 | 3.55% | 9,100 |
| Jun 12, 2026 | 1,845.00 | 1,845.00 | 1,756.00 | 1,776.00 | 1,756.76 | -2.84% | 14,400 |
| Jun 11, 2026 | 1,842.00 | 1,842.00 | 1,806.00 | 1,828.00 | 1,808.20 | -1.67% | 16,600 |
| Jun 10, 2026 | 1,880.00 | 1,890.00 | 1,858.00 | 1,859.00 | 1,838.86 | -1.12% | 8,200 |
| Jun 9, 2026 | 1,906.00 | 1,906.00 | 1,880.00 | 1,880.00 | 1,859.63 | 0.75% | 4,600 |
| Jun 8, 2026 | 1,885.00 | 1,908.00 | 1,865.00 | 1,866.00 | 1,845.78 | -3.06% | 15,700 |
| Jun 5, 2026 | 1,908.00 | 1,970.00 | 1,908.00 | 1,925.00 | 1,904.14 | 1.05% | 6,300 |
| Jun 4, 2026 | 1,954.00 | 1,954.00 | 1,889.00 | 1,905.00 | 1,884.36 | -3.50% | 11,600 |
| Jun 3, 2026 | 2,071.00 | 2,071.00 | 1,950.00 | 1,974.00 | 1,952.61 | -4.36% | 21,500 |
| Jun 2, 2026 | 2,067.00 | 2,088.00 | 2,040.00 | 2,064.00 | 2,041.64 | -0.82% | 9,000 |
| Jun 1, 2026 | 2,011.00 | 2,123.00 | 2,010.00 | 2,081.00 | 2,058.45 | 3.79% | 24,700 |
| May 29, 2026 | 1,972.00 | 2,054.00 | 1,972.00 | 2,005.00 | 1,983.28 | -0.10% | 13,600 |
| May 28, 2026 | 1,890.00 | 2,030.00 | 1,890.00 | 2,007.00 | 1,985.26 | 4.91% | 24,200 |
| May 27, 2026 | 1,895.00 | 1,914.00 | 1,879.00 | 1,913.00 | 1,892.27 | 0.84% | 8,100 |
| May 26, 2026 | 1,907.00 | 1,919.00 | 1,890.00 | 1,897.00 | 1,876.45 | 0.11% | 7,300 |
| May 25, 2026 | 1,955.00 | 1,955.00 | 1,886.00 | 1,895.00 | 1,874.47 | -1.04% | 18,700 |
| May 22, 2026 | 1,910.00 | 1,927.00 | 1,890.00 | 1,915.00 | 1,894.25 | 1.06% | 9,100 |
| May 21, 2026 | 1,900.00 | 1,913.00 | 1,873.00 | 1,895.00 | 1,874.47 | 0.69% | 3,400 |
| May 20, 2026 | 1,903.00 | 1,904.00 | 1,870.00 | 1,882.00 | 1,861.61 | -2.13% | 20,600 |