Grandy House Corporation (TYO:8999)
Japan · Delayed Price · Currency is JPY 563.00
-2.00 (-0.35%)
Sep 8, 2026, 9:14 AM JST
Grandy House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |