GLAD CUBE Inc. (TYO:9561)
Japan · Delayed Price · Currency is JPY 490.00
+6.00 (1.24%)
At close: Mar 27, 2026
GLAD CUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 477.00 | 501.00 | 445.00 | 490.00 | 490.00 | 1.24% | 66,600 |
| Mar 26, 2026 | 492.00 | 536.00 | 477.00 | 484.00 | 484.00 | -0.41% | 188,700 |
| Mar 25, 2026 | 500.00 | 500.00 | 461.00 | 486.00 | 486.00 | - | 62,600 |
| Mar 24, 2026 | 469.00 | 504.00 | 462.00 | 486.00 | 486.00 | 5.19% | 57,900 |
| Mar 23, 2026 | 460.00 | 465.00 | 448.00 | 462.00 | 462.00 | -1.70% | 20,800 |
| Mar 19, 2026 | 441.00 | 477.00 | 436.00 | 470.00 | 470.00 | 5.15% | 52,400 |
| Mar 18, 2026 | 453.00 | 453.00 | 437.00 | 447.00 | 447.00 | -0.45% | 15,600 |
| Mar 17, 2026 | 449.00 | 449.00 | 436.00 | 449.00 | 449.00 | 0.90% | 9,200 |
| Mar 16, 2026 | 420.00 | 450.00 | 420.00 | 445.00 | 445.00 | 5.70% | 54,500 |
| Mar 13, 2026 | 425.00 | 431.00 | 418.00 | 421.00 | 421.00 | -0.94% | 37,700 |
| Mar 12, 2026 | 417.00 | 425.00 | 416.00 | 425.00 | 425.00 | 0.24% | 4,900 |
| Mar 11, 2026 | 413.00 | 428.00 | 413.00 | 424.00 | 424.00 | 1.44% | 14,900 |
| Mar 10, 2026 | 403.00 | 422.00 | 403.00 | 418.00 | 418.00 | 5.03% | 12,000 |
| Mar 9, 2026 | 400.00 | 403.00 | 395.00 | 398.00 | 398.00 | -3.16% | 15,400 |
| Mar 6, 2026 | 413.00 | 415.00 | 404.00 | 411.00 | 411.00 | 0.49% | 5,200 |
| Mar 5, 2026 | 424.00 | 428.00 | 409.00 | 409.00 | 409.00 | 0.25% | 15,800 |
| Mar 4, 2026 | 429.00 | 434.00 | 400.00 | 408.00 | 408.00 | -5.12% | 21,800 |
| Mar 3, 2026 | 432.00 | 447.00 | 427.00 | 430.00 | 430.00 | - | 24,100 |
| Mar 2, 2026 | 425.00 | 437.00 | 425.00 | 430.00 | 430.00 | -2.49% | 19,500 |
| Feb 27, 2026 | 425.00 | 447.00 | 425.00 | 441.00 | 441.00 | 2.32% | 32,600 |
| Feb 26, 2026 | 444.00 | 474.00 | 423.00 | 431.00 | 431.00 | 2.62% | 113,300 |
| Feb 25, 2026 | 434.00 | 450.00 | 415.00 | 420.00 | 420.00 | 0.48% | 28,900 |
| Feb 24, 2026 | 470.00 | 478.00 | 415.00 | 418.00 | 418.00 | -10.68% | 70,800 |
| Feb 20, 2026 | 466.00 | 486.00 | 466.00 | 468.00 | 468.00 | -1.27% | 23,000 |
| Feb 19, 2026 | 502.00 | 502.00 | 470.00 | 474.00 | 474.00 | -5.95% | 85,500 |
| Feb 18, 2026 | 425.00 | 504.00 | 425.00 | 504.00 | 504.00 | 18.87% | 241,600 |
| Feb 17, 2026 | 434.00 | 440.00 | 422.00 | 424.00 | 424.00 | -2.53% | 11,000 |
| Feb 16, 2026 | 442.00 | 451.00 | 435.00 | 435.00 | 435.00 | -1.58% | 13,300 |
| Feb 13, 2026 | 456.00 | 463.00 | 442.00 | 442.00 | 442.00 | -4.12% | 13,400 |
| Feb 12, 2026 | 461.00 | 468.00 | 457.00 | 461.00 | 461.00 | -1.07% | 20,700 |
| Feb 10, 2026 | 460.00 | 475.00 | 460.00 | 466.00 | 466.00 | - | 17,700 |
| Feb 9, 2026 | 440.00 | 477.00 | 440.00 | 466.00 | 466.00 | 4.25% | 36,000 |
| Feb 6, 2026 | 446.00 | 455.00 | 445.00 | 447.00 | 447.00 | -0.45% | 8,000 |
| Feb 5, 2026 | 440.00 | 450.00 | 440.00 | 449.00 | 449.00 | 1.35% | 8,300 |
| Feb 4, 2026 | 448.00 | 448.00 | 438.00 | 443.00 | 443.00 | -1.56% | 20,000 |
| Feb 3, 2026 | 459.00 | 463.00 | 445.00 | 450.00 | 450.00 | -3.43% | 12,400 |
| Feb 2, 2026 | 459.00 | 466.00 | 455.00 | 466.00 | 466.00 | - | 12,900 |
| Jan 30, 2026 | 443.00 | 482.00 | 443.00 | 466.00 | 466.00 | 3.33% | 42,300 |
| Jan 29, 2026 | 435.00 | 453.00 | 431.00 | 451.00 | 451.00 | 2.27% | 15,600 |
| Jan 28, 2026 | 437.00 | 443.00 | 437.00 | 441.00 | 441.00 | 0.92% | 6,800 |
| Jan 27, 2026 | 450.00 | 454.00 | 437.00 | 437.00 | 437.00 | -3.32% | 11,300 |
| Jan 26, 2026 | 468.00 | 468.00 | 451.00 | 452.00 | 452.00 | -3.62% | 16,200 |
| Jan 23, 2026 | 494.00 | 494.00 | 454.00 | 469.00 | 469.00 | -3.70% | 54,100 |
| Jan 22, 2026 | 478.00 | 524.00 | 469.00 | 487.00 | 487.00 | 5.41% | 193,800 |
| Jan 21, 2026 | 459.00 | 471.00 | 450.00 | 462.00 | 462.00 | 1.76% | 41,500 |
| Jan 20, 2026 | 442.00 | 455.00 | 442.00 | 454.00 | 454.00 | 2.71% | 21,900 |
| Jan 19, 2026 | 435.00 | 447.00 | 431.00 | 442.00 | 442.00 | 2.08% | 15,500 |
| Jan 16, 2026 | 429.00 | 433.00 | 428.00 | 433.00 | 433.00 | 0.93% | 3,500 |
| Jan 15, 2026 | 426.00 | 433.00 | 423.00 | 429.00 | 429.00 | 0.70% | 4,100 |
| Jan 14, 2026 | 428.00 | 430.00 | 425.00 | 426.00 | 426.00 | -0.93% | 9,300 |