Grandy House Corporation (TYO:8999)
Japan · Delayed Price · Currency is JPY 551.00
+2.00 (0.36%)
Oct 19, 2026, 3:30 PM JST
Grandy House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 549.00 | 555.00 | 547.00 | 551.00 | 551.00 | 0.36% | 68,000 |
| Oct 16, 2026 | 546.00 | 549.00 | 544.00 | 549.00 | 549.00 | 0.55% | 60,600 |
| Oct 15, 2026 | 549.00 | 552.00 | 543.00 | 546.00 | 546.00 | -0.73% | 100,400 |
| Oct 14, 2026 | 551.00 | 556.00 | 549.00 | 550.00 | 550.00 | -1.08% | 30,600 |
| Oct 13, 2026 | 556.00 | 557.00 | 553.00 | 556.00 | 556.00 | -0.18% | 39,400 |
| Oct 9, 2026 | 547.00 | 557.00 | 546.00 | 557.00 | 557.00 | 2.01% | 39,100 |
| Oct 8, 2026 | 552.00 | 553.00 | 546.00 | 546.00 | 546.00 | -1.44% | 42,800 |
| Oct 7, 2026 | 551.00 | 557.00 | 551.00 | 554.00 | 554.00 | 0.18% | 24,300 |
| Oct 6, 2026 | 548.00 | 555.00 | 548.00 | 553.00 | 553.00 | 0.73% | 25,700 |
| Oct 5, 2026 | 554.00 | 554.00 | 549.00 | 549.00 | 549.00 | -0.90% | 49,800 |
| Oct 2, 2026 | 562.00 | 562.00 | 554.00 | 554.00 | 554.00 | -1.95% | 61,200 |
| Oct 1, 2026 | 562.00 | 567.00 | 562.00 | 565.00 | 565.00 | - | 36,900 |
| Sep 30, 2026 | 563.00 | 568.00 | 561.00 | 565.00 | 565.00 | 0.36% | 31,100 |
| Sep 29, 2026 | 564.00 | 568.00 | 561.00 | 563.00 | 563.00 | -1.40% | 66,900 |
| Sep 28, 2026 | 572.00 | 572.00 | 567.00 | 571.00 | 571.00 | 0.35% | 75,100 |
| Sep 25, 2026 | 572.00 | 572.00 | 566.00 | 569.00 | 569.00 | 0.18% | 53,300 |
| Sep 24, 2026 | 566.00 | 571.00 | 564.00 | 568.00 | 568.00 | - | 26,400 |
| Sep 18, 2026 | 570.00 | 570.00 | 567.00 | 568.00 | 568.00 | -0.35% | 23,700 |
| Sep 17, 2026 | 566.00 | 570.00 | 566.00 | 570.00 | 570.00 | 1.06% | 52,800 |
| Sep 16, 2026 | 561.00 | 567.00 | 560.00 | 564.00 | 564.00 | - | 59,400 |
| Sep 15, 2026 | 563.00 | 566.00 | 559.00 | 564.00 | 564.00 | 0.18% | 28,500 |
| Sep 14, 2026 | 558.00 | 565.00 | 558.00 | 563.00 | 563.00 | 0.90% | 30,300 |
| Sep 11, 2026 | 555.00 | 562.00 | 553.00 | 558.00 | 558.00 | -0.36% | 46,000 |
| Sep 10, 2026 | 560.00 | 560.00 | 556.00 | 560.00 | 560.00 | -0.53% | 58,800 |
| Sep 9, 2026 | 567.00 | 567.00 | 561.00 | 563.00 | 563.00 | -0.71% | 45,500 |
| Sep 8, 2026 | 564.00 | 569.00 | 561.00 | 567.00 | 567.00 | 0.35% | 38,400 |
| Sep 7, 2026 | 568.00 | 569.00 | 565.00 | 565.00 | 565.00 | -1.05% | 40,100 |
| Sep 4, 2026 | 567.00 | 572.00 | 561.00 | 571.00 | 571.00 | 0.53% | 55,200 |
| Sep 3, 2026 | 568.00 | 573.00 | 568.00 | 568.00 | 568.00 | - | 32,600 |
| Sep 2, 2026 | 572.00 | 576.00 | 568.00 | 568.00 | 568.00 | -1.22% | 68,900 |
| Sep 1, 2026 | 571.00 | 583.00 | 570.00 | 575.00 | 575.00 | 0.17% | 80,300 |
| Aug 31, 2026 | 576.00 | 576.00 | 571.00 | 574.00 | 574.00 | -0.35% | 62,400 |
| Aug 28, 2026 | 577.00 | 580.00 | 576.00 | 576.00 | 576.00 | -0.86% | 54,100 |
| Aug 27, 2026 | 580.00 | 583.00 | 577.00 | 581.00 | 581.00 | - | 33,100 |
| Aug 26, 2026 | 580.00 | 583.00 | 578.00 | 581.00 | 581.00 | 0.35% | 46,900 |
| Aug 25, 2026 | 576.00 | 579.00 | 575.00 | 579.00 | 579.00 | 0.35% | 40,800 |
| Aug 24, 2026 | 578.00 | 580.00 | 576.00 | 577.00 | 577.00 | -0.35% | 54,700 |
| Aug 21, 2026 | 575.00 | 579.00 | 572.00 | 579.00 | 579.00 | 0.70% | 67,400 |
| Aug 20, 2026 | 568.00 | 576.00 | 568.00 | 575.00 | 575.00 | 0.70% | 50,500 |
| Aug 19, 2026 | 574.00 | 574.00 | 566.00 | 571.00 | 571.00 | -1.04% | 44,800 |
| Aug 18, 2026 | 573.00 | 577.00 | 570.00 | 577.00 | 577.00 | 1.23% | 72,100 |
| Aug 17, 2026 | 574.00 | 577.00 | 568.00 | 570.00 | 570.00 | -0.52% | 57,400 |
| Aug 14, 2026 | 562.00 | 573.00 | 562.00 | 573.00 | 573.00 | 1.42% | 74,700 |
| Aug 13, 2026 | 564.00 | 567.00 | 561.00 | 565.00 | 565.00 | 0.18% | 66,500 |
| Aug 12, 2026 | 562.00 | 571.00 | 558.00 | 564.00 | 564.00 | 2.17% | 113,900 |
| Aug 10, 2026 | 547.00 | 568.00 | 536.00 | 552.00 | 552.00 | 0.91% | 184,800 |
| Aug 7, 2026 | 539.00 | 547.00 | 539.00 | 547.00 | 547.00 | 2.05% | 43,600 |
| Aug 6, 2026 | 533.00 | 539.00 | 533.00 | 536.00 | 536.00 | 0.75% | 41,700 |
| Aug 5, 2026 | 533.00 | 537.00 | 531.00 | 532.00 | 532.00 | -0.37% | 28,900 |
| Aug 4, 2026 | 538.00 | 538.00 | 531.00 | 534.00 | 534.00 | -0.56% | 52,400 |