Grandy House Corporation (TYO:8999)
Japan · Delayed Price · Currency is JPY 543.00
+5.00 (0.93%)
Jul 15, 2026, 1:21 PM JST
Grandy House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 538.00 | 543.00 | 537.00 | 538.00 | 538.00 | 0.75% | 35,700 |
| Jul 13, 2026 | 540.00 | 544.00 | 533.00 | 534.00 | 534.00 | -0.56% | 54,500 |
| Jul 10, 2026 | 535.00 | 539.00 | 532.00 | 537.00 | 537.00 | 0.19% | 79,400 |
| Jul 9, 2026 | 533.00 | 539.00 | 530.00 | 536.00 | 536.00 | 0.75% | 50,500 |
| Jul 8, 2026 | 533.00 | 537.00 | 530.00 | 532.00 | 532.00 | -0.19% | 61,200 |
| Jul 7, 2026 | 530.00 | 535.00 | 525.00 | 533.00 | 533.00 | 1.52% | 81,700 |
| Jul 6, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1.35% | 109,800 |
| Jul 3, 2026 | 518.00 | 522.00 | 517.00 | 518.00 | 518.00 | 0.39% | 54,100 |
| Jul 2, 2026 | 505.00 | 518.00 | 504.00 | 516.00 | 516.00 | 2.18% | 133,100 |
| Jul 1, 2026 | 503.00 | 506.00 | 501.00 | 505.00 | 505.00 | - | 87,200 |
| Jun 30, 2026 | 507.00 | 509.00 | 503.00 | 505.00 | 505.00 | -0.20% | 106,300 |
| Jun 29, 2026 | 505.00 | 507.00 | 503.00 | 506.00 | 506.00 | 0.20% | 209,500 |
| Jun 26, 2026 | 500.00 | 506.00 | 500.00 | 505.00 | 505.00 | 0.60% | 85,000 |
| Jun 25, 2026 | 505.00 | 506.00 | 502.00 | 502.00 | 502.00 | -0.20% | 35,300 |
| Jun 24, 2026 | 509.00 | 510.00 | 501.00 | 503.00 | 503.00 | -1.37% | 177,400 |
| Jun 23, 2026 | 516.00 | 516.00 | 507.00 | 510.00 | 510.00 | -0.20% | 64,600 |
| Jun 22, 2026 | 516.00 | 517.00 | 508.00 | 511.00 | 511.00 | -0.97% | 83,600 |
| Jun 19, 2026 | 517.00 | 520.00 | 515.00 | 516.00 | 516.00 | - | 97,300 |
| Jun 18, 2026 | 515.00 | 518.00 | 512.00 | 516.00 | 516.00 | -0.19% | 45,900 |
| Jun 17, 2026 | 514.00 | 521.00 | 512.00 | 517.00 | 517.00 | 0.58% | 105,000 |
| Jun 16, 2026 | 516.00 | 516.00 | 510.00 | 514.00 | 514.00 | -0.39% | 103,200 |
| Jun 15, 2026 | 518.00 | 522.00 | 516.00 | 516.00 | 516.00 | - | 102,600 |
| Jun 12, 2026 | 510.00 | 518.00 | 510.00 | 516.00 | 516.00 | 0.98% | 60,000 |
| Jun 11, 2026 | 518.00 | 518.00 | 508.00 | 511.00 | 511.00 | -1.35% | 66,000 |
| Jun 10, 2026 | 516.00 | 520.00 | 514.00 | 518.00 | 518.00 | 0.39% | 133,400 |
| Jun 9, 2026 | 513.00 | 518.00 | 512.00 | 516.00 | 516.00 | 1.38% | 66,800 |
| Jun 8, 2026 | 510.00 | 514.00 | 508.00 | 509.00 | 509.00 | -1.17% | 53,900 |
| Jun 5, 2026 | 508.00 | 516.00 | 506.00 | 515.00 | 515.00 | 1.58% | 45,600 |
| Jun 4, 2026 | 507.00 | 509.00 | 503.00 | 507.00 | 507.00 | - | 35,400 |
| Jun 3, 2026 | 505.00 | 509.00 | 499.00 | 507.00 | 507.00 | 1.00% | 98,400 |
| Jun 2, 2026 | 505.00 | 505.00 | 501.00 | 502.00 | 502.00 | -0.99% | 61,100 |
| Jun 1, 2026 | 514.00 | 514.00 | 504.00 | 507.00 | 507.00 | -1.55% | 132,200 |
| 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 |