Cube Co., Ltd. (TYO:7112)
Japan · Delayed Price · Currency is JPY 594.00
+12.00 (2.06%)
Sep 26, 2025, 3:30 PM JST
Cube Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 579.00 | 598.00 | 578.00 | 594.00 | 594.00 | 2.06% | 14,900 |
| Sep 25, 2025 | 571.00 | 582.00 | 567.00 | 582.00 | 582.00 | 2.11% | 10,400 |
| Sep 24, 2025 | 567.00 | 571.00 | 562.00 | 570.00 | 570.00 | 1.06% | 17,300 |
| Sep 22, 2025 | 558.00 | 564.00 | 554.00 | 564.00 | 564.00 | 1.62% | 8,800 |
| Sep 19, 2025 | 563.00 | 567.00 | 555.00 | 555.00 | 555.00 | -1.25% | 12,600 |
| Sep 18, 2025 | 557.00 | 568.00 | 557.00 | 562.00 | 562.00 | 2.00% | 21,400 |
| Sep 17, 2025 | 555.00 | 564.00 | 550.00 | 551.00 | 551.00 | 0.36% | 27,400 |
| Sep 16, 2025 | 542.00 | 554.00 | 537.00 | 549.00 | 549.00 | 1.86% | 27,400 |
| Sep 12, 2025 | 538.00 | 545.00 | 538.00 | 539.00 | 539.00 | -0.19% | 7,800 |
| Sep 11, 2025 | 540.00 | 558.00 | 538.00 | 540.00 | 540.00 | 0.37% | 20,700 |
| Sep 10, 2025 | 525.00 | 538.00 | 522.00 | 538.00 | 538.00 | 2.09% | 8,800 |
| Sep 9, 2025 | 544.00 | 544.00 | 527.00 | 527.00 | 527.00 | -1.31% | 14,300 |
| Sep 8, 2025 | 545.00 | 545.00 | 534.00 | 534.00 | 534.00 | - | 11,800 |
| Sep 5, 2025 | 537.00 | 540.00 | 516.00 | 534.00 | 534.00 | -0.19% | 12,000 |
| Sep 4, 2025 | 578.00 | 599.00 | 529.00 | 535.00 | 535.00 | 1.33% | 86,600 |
| Sep 3, 2025 | 531.00 | 537.00 | 519.00 | 528.00 | 528.00 | -0.94% | 8,700 |
| Sep 2, 2025 | 528.00 | 541.00 | 525.00 | 533.00 | 533.00 | 0.95% | 20,200 |
| Sep 1, 2025 | 530.00 | 559.00 | 525.00 | 528.00 | 528.00 | -0.38% | 34,500 |
| Aug 29, 2025 | 541.00 | 549.00 | 511.00 | 530.00 | 530.00 | 3.72% | 24,000 |
| Aug 28, 2025 | 526.00 | 526.00 | 507.00 | 511.00 | 511.00 | -2.11% | 15,400 |
| Aug 27, 2025 | 547.00 | 547.00 | 521.00 | 522.00 | 522.00 | -3.15% | 8,900 |
| Aug 26, 2025 | 527.00 | 550.00 | 511.00 | 539.00 | 539.00 | 2.67% | 26,100 |
| Aug 25, 2025 | 534.00 | 536.00 | 525.00 | 525.00 | 525.00 | -1.87% | 11,000 |
| Aug 22, 2025 | 550.00 | 551.00 | 535.00 | 535.00 | 535.00 | -0.93% | 23,500 |
| Aug 21, 2025 | 540.00 | 550.00 | 526.00 | 540.00 | 540.00 | 0.93% | 29,100 |
| Aug 20, 2025 | 517.00 | 542.00 | 492.00 | 535.00 | 535.00 | 3.68% | 55,700 |
| Aug 19, 2025 | 480.00 | 555.00 | 479.00 | 516.00 | 516.00 | 8.63% | 281,100 |
| Aug 18, 2025 | 503.00 | 503.00 | 475.00 | 475.00 | 475.00 | -2.46% | 10,800 |
| Aug 15, 2025 | 510.00 | 510.00 | 487.00 | 487.00 | 487.00 | -3.18% | 5,900 |
| Aug 14, 2025 | 490.00 | 507.00 | 489.00 | 503.00 | 503.00 | 2.03% | 8,800 |
| Aug 13, 2025 | 491.00 | 493.00 | 481.00 | 493.00 | 493.00 | 0.20% | 1,500 |
| Aug 12, 2025 | 485.00 | 492.00 | 482.00 | 492.00 | 492.00 | 2.50% | 600 |
| Aug 8, 2025 | 497.00 | 497.00 | 479.00 | 480.00 | 480.00 | -2.24% | 7,200 |
| Aug 7, 2025 | 501.00 | 512.00 | 483.00 | 491.00 | 491.00 | -2.96% | 14,500 |
| Aug 6, 2025 | 504.00 | 508.00 | 504.00 | 506.00 | 506.00 | 0.40% | 3,500 |
| Aug 5, 2025 | 492.00 | 504.00 | 491.00 | 504.00 | 504.00 | 2.02% | 6,100 |
| Aug 4, 2025 | 483.00 | 494.00 | 482.00 | 494.00 | 494.00 | 2.07% | 1,400 |
| Aug 1, 2025 | 485.00 | 486.00 | 481.00 | 484.00 | 484.00 | - | 5,400 |
| Jul 31, 2025 | 502.00 | 503.00 | 483.00 | 484.00 | 484.00 | 0.62% | 8,300 |
| Jul 30, 2025 | 489.00 | 496.00 | 481.00 | 481.00 | 481.00 | -1.64% | 5,300 |
| Jul 29, 2025 | 488.00 | 491.00 | 483.00 | 489.00 | 489.00 | 0.20% | 3,400 |
| Jul 28, 2025 | 492.00 | 492.00 | 482.00 | 488.00 | 488.00 | 0.41% | 3,300 |
| Jul 25, 2025 | 494.00 | 494.00 | 483.00 | 486.00 | 486.00 | -1.22% | 2,700 |
| Jul 24, 2025 | 484.00 | 494.00 | 481.00 | 492.00 | 492.00 | 2.29% | 4,100 |
| Jul 23, 2025 | 491.00 | 495.00 | 478.00 | 481.00 | 481.00 | -2.63% | 6,800 |
| Jul 22, 2025 | 497.00 | 497.00 | 485.00 | 494.00 | 494.00 | -0.60% | 5,900 |
| Jul 18, 2025 | 497.00 | 497.00 | 488.00 | 497.00 | 497.00 | - | 1,700 |
| Jul 17, 2025 | 510.00 | 513.00 | 487.00 | 497.00 | 497.00 | 2.69% | 15,800 |
| Jul 16, 2025 | 475.00 | 484.00 | 461.00 | 484.00 | 484.00 | 0.62% | 4,000 |
| Jul 15, 2025 | 487.00 | 490.00 | 481.00 | 481.00 | 481.00 | -2.83% | 2,600 |