GLAD CUBE Inc. (TYO:9561)
Japan · Delayed Price · Currency is JPY 469.00
-18.00 (-3.70%)
At close: Jan 23, 2026
GLAD CUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 435.00 | 440.00 | 430.00 | 430.00 | 430.00 | -0.46% | 5,100 |
| Jan 9, 2026 | 424.00 | 440.00 | 423.00 | 432.00 | 432.00 | 2.37% | 14,500 |
| Jan 8, 2026 | 420.00 | 426.00 | 420.00 | 422.00 | 422.00 | - | 6,900 |
| Jan 7, 2026 | 414.00 | 424.00 | 414.00 | 422.00 | 422.00 | 1.93% | 6,000 |
| Jan 6, 2026 | 413.00 | 420.00 | 413.00 | 414.00 | 414.00 | 0.24% | 5,400 |
| Jan 5, 2026 | 411.00 | 417.00 | 410.00 | 413.00 | 413.00 | -0.48% | 7,300 |
| Dec 30, 2025 | 417.00 | 421.00 | 407.00 | 415.00 | 415.00 | -2.35% | 11,800 |
| Dec 29, 2025 | 412.00 | 430.00 | 407.00 | 425.00 | 425.00 | 3.16% | 15,700 |
| Dec 26, 2025 | 420.00 | 420.00 | 410.00 | 412.00 | 412.00 | -2.14% | 18,100 |
| Dec 25, 2025 | 416.00 | 421.00 | 412.00 | 421.00 | 421.00 | -0.47% | 34,500 |
| Dec 24, 2025 | 393.00 | 427.00 | 393.00 | 423.00 | 423.00 | 7.63% | 63,600 |
| Dec 23, 2025 | 392.00 | 404.00 | 391.00 | 393.00 | 393.00 | -1.26% | 34,800 |
| Dec 22, 2025 | 406.00 | 406.00 | 398.00 | 398.00 | 398.00 | -1.24% | 10,900 |
| Dec 19, 2025 | 400.00 | 412.00 | 400.00 | 403.00 | 403.00 | 1.51% | 27,100 |
| Dec 18, 2025 | 405.00 | 411.00 | 396.00 | 397.00 | 397.00 | -3.87% | 20,500 |
| Dec 17, 2025 | 399.00 | 417.00 | 390.00 | 413.00 | 413.00 | 1.47% | 35,800 |
| Dec 16, 2025 | 414.00 | 415.00 | 405.00 | 407.00 | 407.00 | -1.69% | 10,100 |
| Dec 15, 2025 | 407.00 | 416.00 | 407.00 | 414.00 | 414.00 | -0.24% | 9,900 |
| Dec 12, 2025 | 415.00 | 423.00 | 413.00 | 415.00 | 415.00 | -0.95% | 86,400 |
| Dec 11, 2025 | 420.00 | 420.00 | 410.00 | 419.00 | 419.00 | -0.24% | 14,500 |
| Dec 10, 2025 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 1.20% | 8,400 |
| Dec 9, 2025 | 401.00 | 415.00 | 397.00 | 415.00 | 415.00 | 3.23% | 42,300 |
| Dec 8, 2025 | 424.00 | 427.00 | 400.00 | 402.00 | 402.00 | -6.29% | 60,800 |
| Dec 5, 2025 | 427.00 | 429.00 | 423.00 | 429.00 | 429.00 | 0.47% | 14,100 |
| Dec 4, 2025 | 433.00 | 440.00 | 423.00 | 427.00 | 427.00 | -3.17% | 58,100 |
| Dec 3, 2025 | 438.00 | 444.00 | 431.00 | 441.00 | 441.00 | -0.23% | 14,000 |
| Dec 2, 2025 | 440.00 | 448.00 | 438.00 | 442.00 | 442.00 | - | 80,000 |
| Dec 1, 2025 | 464.00 | 464.00 | 442.00 | 442.00 | 442.00 | -4.74% | 140,500 |
| Nov 28, 2025 | 455.00 | 467.00 | 455.00 | 464.00 | 464.00 | 1.98% | 7,900 |
| Nov 27, 2025 | 459.00 | 467.00 | 454.00 | 455.00 | 455.00 | -2.57% | 9,100 |
| Nov 26, 2025 | 457.00 | 468.00 | 453.00 | 467.00 | 467.00 | 2.19% | 18,000 |
| Nov 25, 2025 | 460.00 | 460.00 | 447.00 | 457.00 | 457.00 | 2.93% | 19,600 |
| Nov 21, 2025 | 435.00 | 462.00 | 435.00 | 444.00 | 444.00 | 1.60% | 35,800 |
| Nov 20, 2025 | 451.00 | 460.00 | 437.00 | 437.00 | 437.00 | 0.46% | 28,700 |
| Nov 19, 2025 | 457.00 | 460.00 | 435.00 | 435.00 | 435.00 | -5.02% | 35,200 |
| Nov 18, 2025 | 480.00 | 492.00 | 454.00 | 458.00 | 458.00 | -5.95% | 79,900 |
| Nov 17, 2025 | 520.00 | 520.00 | 482.00 | 487.00 | 487.00 | -8.11% | 33,300 |
| Nov 14, 2025 | 524.00 | 542.00 | 518.00 | 530.00 | 530.00 | 2.32% | 32,700 |
| Nov 13, 2025 | 529.00 | 538.00 | 518.00 | 518.00 | 518.00 | -2.45% | 9,100 |
| Nov 12, 2025 | 516.00 | 546.00 | 516.00 | 531.00 | 531.00 | 1.92% | 47,600 |
| Nov 11, 2025 | 509.00 | 529.00 | 508.00 | 521.00 | 521.00 | 2.16% | 18,400 |
| Nov 10, 2025 | 522.00 | 522.00 | 505.00 | 510.00 | 510.00 | 0.99% | 14,400 |