GLAD CUBE Inc. (TYO:9561)
Japan · Delayed Price · Currency is JPY 592.00
-13.00 (-2.15%)
Sep 12, 2025, 3:30 PM JST
GLAD CUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 606.00 | 606.00 | 592.00 | 592.00 | 592.00 | -2.15% | 14,200 |
| Sep 11, 2025 | 605.00 | 606.00 | 599.00 | 605.00 | 605.00 | 0.83% | 18,200 |
| Sep 10, 2025 | 610.00 | 610.00 | 597.00 | 600.00 | 600.00 | -2.28% | 25,900 |
| Sep 9, 2025 | 606.00 | 618.00 | 606.00 | 614.00 | 614.00 | 1.32% | 27,300 |
| Sep 8, 2025 | 606.00 | 621.00 | 599.00 | 606.00 | 606.00 | 1.00% | 67,500 |
| Sep 5, 2025 | 596.00 | 603.00 | 567.00 | 600.00 | 600.00 | - | 95,100 |
| Sep 4, 2025 | 629.00 | 629.00 | 596.00 | 600.00 | 600.00 | -4.61% | 89,500 |
| Sep 3, 2025 | 672.00 | 672.00 | 629.00 | 629.00 | 629.00 | -6.40% | 191,100 |
| Sep 2, 2025 | 744.00 | 745.00 | 667.00 | 672.00 | 672.00 | -11.70% | 466,600 |
| Sep 1, 2025 | 706.00 | 831.00 | 699.00 | 761.00 | 761.00 | 7.18% | 2,096,500 |
| Aug 29, 2025 | 704.00 | 724.00 | 704.00 | 710.00 | 710.00 | 0.42% | 19,300 |
| Aug 28, 2025 | 700.00 | 717.00 | 680.00 | 707.00 | 707.00 | -0.28% | 44,200 |
| Aug 27, 2025 | 672.00 | 718.00 | 672.00 | 709.00 | 709.00 | 5.04% | 39,400 |
| Aug 26, 2025 | 687.00 | 697.00 | 675.00 | 675.00 | 675.00 | -3.57% | 21,900 |
| Aug 25, 2025 | 669.00 | 700.00 | 663.00 | 700.00 | 700.00 | 3.55% | 48,600 |
| Aug 22, 2025 | 645.00 | 698.00 | 645.00 | 676.00 | 676.00 | 4.00% | 23,100 |
| Aug 21, 2025 | 662.00 | 674.00 | 650.00 | 650.00 | 650.00 | -5.11% | 26,200 |
| Aug 20, 2025 | 670.00 | 698.00 | 667.00 | 685.00 | 685.00 | -0.72% | 29,200 |
| Aug 19, 2025 | 712.00 | 712.00 | 685.00 | 690.00 | 690.00 | -1.85% | 11,000 |
| Aug 18, 2025 | 722.00 | 722.00 | 703.00 | 703.00 | 703.00 | -2.63% | 24,100 |
| Aug 15, 2025 | 700.00 | 724.00 | 670.00 | 722.00 | 722.00 | 4.34% | 27,100 |
| Aug 14, 2025 | 710.00 | 711.00 | 691.00 | 692.00 | 692.00 | -2.54% | 28,700 |
| Aug 13, 2025 | 734.00 | 735.00 | 710.00 | 710.00 | 710.00 | -3.53% | 14,400 |
| Aug 12, 2025 | 741.00 | 747.00 | 736.00 | 736.00 | 736.00 | -0.81% | 28,800 |
| Aug 8, 2025 | 740.00 | 749.00 | 740.00 | 742.00 | 742.00 | -0.27% | 4,500 |
| Aug 7, 2025 | 765.00 | 765.00 | 744.00 | 744.00 | 744.00 | -1.98% | 4,300 |
| Aug 6, 2025 | 744.00 | 772.00 | 738.00 | 759.00 | 759.00 | 1.47% | 20,000 |
| Aug 5, 2025 | 748.00 | 763.00 | 744.00 | 748.00 | 748.00 | - | 4,700 |
| Aug 4, 2025 | 741.00 | 764.00 | 741.00 | 748.00 | 748.00 | -2.09% | 4,500 |
| Aug 1, 2025 | 764.00 | 764.00 | 748.00 | 764.00 | 764.00 | -0.13% | 3,600 |
| Jul 31, 2025 | 758.00 | 765.00 | 754.00 | 765.00 | 765.00 | 0.92% | 11,600 |
| Jul 30, 2025 | 747.00 | 769.00 | 747.00 | 758.00 | 758.00 | 0.93% | 4,300 |
| Jul 29, 2025 | 750.00 | 754.00 | 741.00 | 751.00 | 751.00 | -0.53% | 15,500 |
| Jul 28, 2025 | 765.00 | 765.00 | 755.00 | 755.00 | 755.00 | -1.44% | 5,900 |
| Jul 25, 2025 | 784.00 | 784.00 | 765.00 | 766.00 | 766.00 | -0.91% | 5,300 |
| Jul 24, 2025 | 788.00 | 788.00 | 761.00 | 773.00 | 773.00 | -0.64% | 6,600 |
| Jul 23, 2025 | 790.00 | 792.00 | 774.00 | 778.00 | 778.00 | 0.26% | 24,300 |
| Jul 22, 2025 | 768.00 | 787.00 | 768.00 | 776.00 | 776.00 | 1.31% | 5,700 |
| Jul 18, 2025 | 773.00 | 785.00 | 762.00 | 766.00 | 766.00 | -0.91% | 15,000 |
| Jul 17, 2025 | 757.00 | 783.00 | 757.00 | 773.00 | 773.00 | 1.98% | 15,100 |
| Jul 16, 2025 | 751.00 | 769.00 | 747.00 | 758.00 | 758.00 | -0.52% | 20,500 |
| Jul 15, 2025 | 777.00 | 777.00 | 751.00 | 762.00 | 762.00 | -1.93% | 20,600 |
| Jul 14, 2025 | 769.00 | 780.00 | 767.00 | 777.00 | 777.00 | 0.78% | 19,600 |
| Jul 11, 2025 | 772.00 | 794.00 | 761.00 | 771.00 | 771.00 | -0.13% | 19,300 |
| Jul 10, 2025 | 789.00 | 795.00 | 772.00 | 772.00 | 772.00 | -1.53% | 18,500 |
| Jul 9, 2025 | 772.00 | 792.00 | 772.00 | 784.00 | 784.00 | 1.82% | 12,300 |
| Jul 8, 2025 | 786.00 | 786.00 | 760.00 | 770.00 | 770.00 | -2.41% | 14,700 |
| Jul 7, 2025 | 740.00 | 800.00 | 740.00 | 789.00 | 789.00 | 6.19% | 70,700 |
| Jul 4, 2025 | 751.00 | 760.00 | 738.00 | 743.00 | 743.00 | 0.95% | 21,900 |
| Jul 3, 2025 | 750.00 | 756.00 | 736.00 | 736.00 | 736.00 | -0.54% | 19,100 |