Grandy House Corporation (TYO:8999)
Japan · Delayed Price · Currency is JPY 535.00
+3.00 (0.56%)
Aug 6, 2026, 11:21 AM JST
Grandy House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 542.00 | 542.00 | 535.00 | 537.00 | 537.00 | -0.92% | 47,700 |
| Jul 31, 2026 | 548.00 | 549.00 | 542.00 | 542.00 | 542.00 | -1.28% | 69,100 |
| Jul 30, 2026 | 551.00 | 553.00 | 544.00 | 549.00 | 549.00 | -0.36% | 68,900 |
| Jul 29, 2026 | 544.00 | 552.00 | 543.00 | 551.00 | 551.00 | 1.29% | 73,400 |
| Jul 28, 2026 | 550.00 | 550.00 | 542.00 | 544.00 | 544.00 | -1.09% | 34,100 |
| Jul 27, 2026 | 541.00 | 550.00 | 539.00 | 550.00 | 550.00 | 2.42% | 102,300 |
| Jul 24, 2026 | 541.00 | 542.00 | 535.00 | 537.00 | 537.00 | -1.47% | 90,600 |
| Jul 23, 2026 | 557.00 | 557.00 | 542.00 | 545.00 | 545.00 | -0.73% | 222,700 |
| Jul 22, 2026 | 545.00 | 549.00 | 541.00 | 549.00 | 549.00 | 0.92% | 92,300 |
| Jul 21, 2026 | 543.00 | 548.00 | 541.00 | 544.00 | 544.00 | 0.18% | 69,800 |
| Jul 17, 2026 | 542.00 | 550.00 | 542.00 | 543.00 | 543.00 | - | 72,400 |
| Jul 16, 2026 | 546.00 | 551.00 | 542.00 | 543.00 | 543.00 | -0.18% | 77,800 |
| Jul 15, 2026 | 543.00 | 545.00 | 540.00 | 544.00 | 544.00 | 1.12% | 36,900 |
| 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 |