GLAD CUBE Inc. (TYO:9561)
Japan · Delayed Price · Currency is JPY 394.00
-1.00 (-0.25%)
Jul 30, 2026, 3:30 PM JST
GLAD CUBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 396.00 | 400.00 | 392.00 | 395.00 | 395.00 | -1.00% | 7,200 |
| Jul 28, 2026 | 400.00 | 400.00 | 391.00 | 399.00 | 399.00 | -1.24% | 4,600 |
| Jul 27, 2026 | 405.00 | 405.00 | 397.00 | 404.00 | 404.00 | -0.49% | 3,100 |
| Jul 24, 2026 | 419.00 | 419.00 | 403.00 | 406.00 | 406.00 | -2.17% | 3,500 |
| Jul 23, 2026 | 401.00 | 415.00 | 396.00 | 415.00 | 415.00 | 3.75% | 2,400 |
| Jul 22, 2026 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 0.25% | 1,000 |
| Jul 21, 2026 | 401.00 | 407.00 | 394.00 | 399.00 | 399.00 | -2.21% | 4,800 |
| Jul 17, 2026 | 399.00 | 411.00 | 392.00 | 408.00 | 408.00 | -1.69% | 13,300 |
| Jul 16, 2026 | 417.00 | 417.00 | 410.00 | 415.00 | 415.00 | -0.48% | 1,100 |
| Jul 15, 2026 | 410.00 | 417.00 | 410.00 | 417.00 | 417.00 | 0.48% | 1,000 |
| Jul 14, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | -0.24% | 1,600 |
| Jul 13, 2026 | 415.00 | 416.00 | 410.00 | 416.00 | 416.00 | 0.24% | 1,600 |
| Jul 10, 2026 | 406.00 | 416.00 | 406.00 | 415.00 | 415.00 | 0.24% | 2,500 |
| Jul 9, 2026 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | 0.98% | 600 |
| Jul 8, 2026 | 412.00 | 416.00 | 410.00 | 410.00 | 410.00 | -1.44% | 800 |
| Jul 7, 2026 | 421.00 | 421.00 | 416.00 | 416.00 | 416.00 | -1.19% | 500 |
| Jul 6, 2026 | 422.00 | 422.00 | 414.00 | 421.00 | 421.00 | -0.24% | 900 |
| Jul 3, 2026 | 415.00 | 422.00 | 406.00 | 422.00 | 422.00 | 1.93% | 3,800 |
| Jul 2, 2026 | 412.00 | 420.00 | 411.00 | 414.00 | 414.00 | 0.49% | 1,800 |
| Jul 1, 2026 | 417.00 | 420.00 | 405.00 | 412.00 | 412.00 | -3.06% | 1,600 |
| Jun 30, 2026 | 425.00 | 425.00 | 417.00 | 425.00 | 425.00 | -1.85% | 5,500 |
| Jun 29, 2026 | 418.00 | 433.00 | 418.00 | 433.00 | 433.00 | 5.61% | 11,800 |
| Jun 26, 2026 | 394.00 | 410.00 | 394.00 | 410.00 | 410.00 | 2.24% | 2,000 |
| Jun 25, 2026 | 424.00 | 424.00 | 396.00 | 401.00 | 401.00 | -1.72% | 7,100 |
| Jun 24, 2026 | 403.00 | 412.00 | 403.00 | 408.00 | 408.00 | - | 2,300 |
| Jun 23, 2026 | 403.00 | 417.00 | 397.00 | 408.00 | 408.00 | -2.63% | 10,100 |
| Jun 22, 2026 | 388.00 | 419.00 | 385.00 | 419.00 | 419.00 | 7.16% | 17,400 |
| Jun 19, 2026 | 395.00 | 443.00 | 390.00 | 391.00 | 391.00 | -1.26% | 37,700 |
| Jun 18, 2026 | 397.00 | 400.00 | 391.00 | 396.00 | 396.00 | -2.22% | 8,300 |
| Jun 17, 2026 | 410.00 | 410.00 | 390.00 | 405.00 | 405.00 | -1.94% | 17,700 |
| Jun 16, 2026 | 409.00 | 417.00 | 400.00 | 413.00 | 413.00 | - | 9,100 |
| Jun 15, 2026 | 421.00 | 422.00 | 411.00 | 413.00 | 413.00 | -2.36% | 2,600 |
| Jun 12, 2026 | 426.00 | 427.00 | 415.00 | 423.00 | 423.00 | 0.71% | 4,600 |
| Jun 11, 2026 | 415.00 | 420.00 | 405.00 | 420.00 | 420.00 | 0.24% | 9,200 |
| Jun 10, 2026 | 421.00 | 423.00 | 418.00 | 419.00 | 419.00 | -1.64% | 4,200 |
| Jun 9, 2026 | 430.00 | 431.00 | 410.00 | 426.00 | 426.00 | -0.93% | 13,900 |
| Jun 8, 2026 | 430.00 | 442.00 | 422.00 | 430.00 | 430.00 | -1.83% | 9,400 |
| Jun 5, 2026 | 438.00 | 456.00 | 428.00 | 438.00 | 438.00 | 1.39% | 35,600 |
| Jun 4, 2026 | 428.00 | 433.00 | 417.00 | 432.00 | 432.00 | 2.61% | 11,000 |
| Jun 3, 2026 | 423.00 | 431.00 | 419.00 | 421.00 | 421.00 | 2.43% | 8,300 |
| Jun 2, 2026 | 420.00 | 420.00 | 403.00 | 411.00 | 411.00 | -1.67% | 5,200 |
| Jun 1, 2026 | 412.00 | 426.00 | 405.00 | 418.00 | 418.00 | 1.95% | 11,800 |
| May 29, 2026 | 412.00 | 415.00 | 407.00 | 410.00 | 410.00 | - | 17,100 |
| May 28, 2026 | 425.00 | 425.00 | 410.00 | 410.00 | 410.00 | -3.76% | 12,100 |
| May 27, 2026 | 438.00 | 438.00 | 426.00 | 426.00 | 426.00 | -2.74% | 9,200 |
| May 26, 2026 | 439.00 | 439.00 | 435.00 | 438.00 | 438.00 | -0.23% | 500 |
| May 25, 2026 | 455.00 | 455.00 | 430.00 | 439.00 | 439.00 | -2.44% | 13,700 |
| May 22, 2026 | 438.00 | 450.00 | 438.00 | 450.00 | 450.00 | 2.74% | 5,800 |
| May 21, 2026 | 452.00 | 456.00 | 434.00 | 438.00 | 438.00 | -3.10% | 13,300 |
| May 20, 2026 | 454.00 | 457.00 | 451.00 | 452.00 | 452.00 | -0.44% | 6,500 |