Grandy House Corporation (TYO:8999)
Japan · Delayed Price · Currency is JPY 515.00
-3.00 (-0.58%)
May 29, 2026, 3:30 PM JST
Grandy House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 517.00 | 521.00 | 515.00 | 515.00 | 515.00 | -0.58% | 96,600 |
| May 28, 2026 | 520.00 | 523.00 | 514.00 | 518.00 | 518.00 | -0.58% | 132,400 |
| May 27, 2026 | 521.00 | 522.00 | 516.00 | 521.00 | 521.00 | - | 71,100 |
| May 26, 2026 | 516.00 | 524.00 | 516.00 | 521.00 | 521.00 | - | 56,300 |
| May 25, 2026 | 524.00 | 525.00 | 518.00 | 521.00 | 521.00 | -0.38% | 74,700 |
| May 22, 2026 | 526.00 | 526.00 | 520.00 | 523.00 | 523.00 | -0.57% | 40,300 |
| May 21, 2026 | 530.00 | 533.00 | 525.00 | 526.00 | 526.00 | -0.38% | 33,200 |
| May 20, 2026 | 531.00 | 532.00 | 524.00 | 528.00 | 528.00 | -0.38% | 67,700 |
| May 19, 2026 | 528.00 | 535.00 | 528.00 | 530.00 | 530.00 | 0.57% | 45,400 |
| May 18, 2026 | 534.00 | 536.00 | 523.00 | 527.00 | 527.00 | -1.31% | 52,700 |
| May 15, 2026 | 533.00 | 538.00 | 532.00 | 534.00 | 534.00 | 2.89% | 55,600 |
| May 14, 2026 | 530.00 | 530.00 | 519.00 | 519.00 | 519.00 | -2.44% | 101,600 |
| May 13, 2026 | 532.00 | 535.00 | 531.00 | 532.00 | 532.00 | - | 38,500 |
| May 12, 2026 | 532.00 | 532.00 | 528.00 | 532.00 | 532.00 | - | 63,200 |
| May 11, 2026 | 531.00 | 533.00 | 528.00 | 532.00 | 532.00 | 0.19% | 77,900 |
| May 8, 2026 | 536.00 | 536.00 | 530.00 | 531.00 | 531.00 | -0.75% | 92,100 |
| May 7, 2026 | 544.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.11% | 83,000 |
| May 1, 2026 | 541.00 | 541.00 | 532.00 | 541.00 | 541.00 | 0.93% | 84,600 |
| Apr 30, 2026 | 542.00 | 543.00 | 536.00 | 536.00 | 536.00 | -0.19% | 100,500 |
| Apr 28, 2026 | 539.00 | 539.00 | 532.00 | 537.00 | 537.00 | - | 77,800 |
| Apr 27, 2026 | 545.00 | 545.00 | 535.00 | 537.00 | 537.00 | -1.47% | 85,600 |
| Apr 24, 2026 | 549.00 | 550.00 | 544.00 | 545.00 | 545.00 | -0.55% | 36,100 |
| Apr 23, 2026 | 547.00 | 550.00 | 545.00 | 548.00 | 548.00 | 0.37% | 54,500 |
| Apr 22, 2026 | 553.00 | 553.00 | 546.00 | 546.00 | 546.00 | -1.27% | 49,100 |
| Apr 21, 2026 | 553.00 | 557.00 | 551.00 | 553.00 | 553.00 | - | 51,900 |
| Apr 20, 2026 | 558.00 | 561.00 | 551.00 | 553.00 | 553.00 | -0.54% | 71,900 |
| Apr 17, 2026 | 557.00 | 562.00 | 556.00 | 556.00 | 556.00 | -0.36% | 48,200 |
| Apr 16, 2026 | 557.00 | 561.00 | 555.00 | 558.00 | 558.00 | 0.72% | 59,800 |
| Apr 15, 2026 | 555.00 | 559.00 | 552.00 | 554.00 | 554.00 | 0.54% | 47,000 |
| Apr 14, 2026 | 556.00 | 558.00 | 549.00 | 551.00 | 551.00 | -0.36% | 60,100 |
| Apr 13, 2026 | 561.00 | 564.00 | 553.00 | 553.00 | 553.00 | -1.78% | 68,900 |
| Apr 10, 2026 | 569.00 | 572.00 | 562.00 | 563.00 | 563.00 | -0.88% | 95,700 |
| Apr 9, 2026 | 576.00 | 576.00 | 566.00 | 568.00 | 568.00 | -1.22% | 81,600 |
| Apr 8, 2026 | 580.00 | 585.00 | 573.00 | 575.00 | 575.00 | -0.17% | 113,400 |
| Apr 7, 2026 | 571.00 | 576.00 | 571.00 | 576.00 | 576.00 | 1.59% | 57,400 |
| Apr 6, 2026 | 564.00 | 568.00 | 563.00 | 567.00 | 567.00 | 0.53% | 36,400 |
| Apr 3, 2026 | 562.00 | 568.00 | 562.00 | 564.00 | 564.00 | 0.18% | 58,500 |
| Apr 2, 2026 | 567.00 | 577.00 | 562.00 | 563.00 | 563.00 | -0.35% | 109,000 |
| Apr 1, 2026 | 558.00 | 567.00 | 558.00 | 565.00 | 565.00 | 2.17% | 73,200 |
| Mar 31, 2026 | 553.00 | 558.00 | 548.00 | 553.00 | 553.00 | -0.36% | 96,800 |
| Mar 30, 2026 | 550.00 | 565.00 | 548.00 | 555.00 | 555.00 | -0.72% | 415,800 |
| Mar 27, 2026 | 597.00 | 599.00 | 591.00 | 591.00 | 559.00 | -0.67% | 361,900 |
| Mar 26, 2026 | 599.00 | 599.00 | 593.00 | 595.00 | 562.78 | -0.34% | 136,600 |
| Mar 25, 2026 | 600.00 | 604.00 | 595.00 | 597.00 | 564.68 | 1.02% | 209,600 |
| Mar 24, 2026 | 588.00 | 594.00 | 588.00 | 591.00 | 559.00 | 1.03% | 102,700 |
| Mar 23, 2026 | 591.00 | 592.00 | 585.00 | 585.00 | 553.32 | -2.34% | 202,400 |
| Mar 19, 2026 | 606.00 | 606.00 | 598.00 | 599.00 | 566.57 | -1.80% | 171,300 |
| Mar 18, 2026 | 608.00 | 611.00 | 607.00 | 610.00 | 576.97 | 0.83% | 47,400 |
| Mar 17, 2026 | 605.00 | 609.00 | 603.00 | 605.00 | 572.24 | 0.17% | 58,600 |
| Mar 16, 2026 | 608.00 | 609.00 | 604.00 | 604.00 | 571.30 | -0.98% | 99,100 |