Grandy House Corporation (TYO:8999)
Japan · Delayed Price · Currency is JPY 556.00
-2.00 (-0.36%)
Apr 17, 2026, 3:30 PM JST
Grandy House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.09% | 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 |
| Mar 13, 2026 | 611.00 | 614.00 | 609.00 | 610.00 | 576.97 | -0.65% | 111,400 |
| Mar 12, 2026 | 622.00 | 622.00 | 614.00 | 614.00 | 580.75 | -1.29% | 81,300 |
| Mar 11, 2026 | 625.00 | 629.00 | 622.00 | 622.00 | 588.32 | -0.16% | 45,200 |
| Mar 10, 2026 | 623.00 | 625.00 | 616.00 | 623.00 | 589.27 | 1.47% | 96,600 |
| Mar 9, 2026 | 610.00 | 618.00 | 604.00 | 614.00 | 580.75 | -1.13% | 130,500 |
| Mar 6, 2026 | 623.00 | 625.00 | 617.00 | 621.00 | 587.38 | -0.96% | 76,200 |
| Mar 5, 2026 | 629.00 | 630.00 | 623.00 | 627.00 | 593.05 | 2.96% | 73,100 |
| Mar 4, 2026 | 616.00 | 620.00 | 604.00 | 609.00 | 576.03 | -2.72% | 187,200 |
| Mar 3, 2026 | 637.00 | 637.00 | 626.00 | 626.00 | 592.10 | -2.19% | 135,100 |
| Mar 2, 2026 | 642.00 | 642.00 | 635.00 | 640.00 | 605.35 | -1.23% | 127,400 |
| Feb 27, 2026 | 652.00 | 653.00 | 644.00 | 648.00 | 612.91 | -0.46% | 96,100 |
| Feb 26, 2026 | 654.00 | 658.00 | 651.00 | 651.00 | 615.75 | -0.31% | 53,100 |
| Feb 25, 2026 | 656.00 | 658.00 | 653.00 | 653.00 | 617.64 | -0.31% | 71,600 |
| Feb 24, 2026 | 646.00 | 657.00 | 644.00 | 655.00 | 619.53 | 0.92% | 63,100 |
| Feb 20, 2026 | 649.00 | 652.00 | 643.00 | 649.00 | 613.86 | - | 58,600 |
| Feb 19, 2026 | 645.00 | 649.00 | 642.00 | 649.00 | 613.86 | 0.93% | 44,500 |
| Feb 18, 2026 | 644.00 | 644.00 | 641.00 | 643.00 | 608.18 | 0.16% | 26,800 |
| Feb 17, 2026 | 647.00 | 648.00 | 640.00 | 642.00 | 607.24 | -0.47% | 102,100 |
| Feb 16, 2026 | 655.00 | 655.00 | 643.00 | 645.00 | 610.08 | -1.23% | 128,600 |
| Feb 13, 2026 | 656.00 | 660.00 | 649.00 | 653.00 | 617.64 | -0.15% | 114,000 |
| Feb 12, 2026 | 650.00 | 656.00 | 650.00 | 654.00 | 618.59 | 0.62% | 84,100 |
| Feb 10, 2026 | 645.00 | 650.00 | 644.00 | 650.00 | 614.81 | 0.78% | 79,100 |
| Feb 9, 2026 | 644.00 | 646.00 | 642.00 | 645.00 | 610.08 | 0.78% | 86,300 |
| Feb 6, 2026 | 639.00 | 643.00 | 638.00 | 640.00 | 605.35 | - | 62,600 |
| Feb 5, 2026 | 643.00 | 645.00 | 639.00 | 640.00 | 605.35 | - | 57,500 |
| Feb 4, 2026 | 629.00 | 642.00 | 629.00 | 640.00 | 605.35 | 1.59% | 89,500 |