GLAD CUBE Inc. (TYO:9561)
Japan · Delayed Price · Currency is JPY 440.00
+6.00 (1.38%)
Sep 4, 2026, 3:30 PM JST
GLAD CUBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 438.00 | 440.00 | 420.00 | 440.00 | 440.00 | 1.38% | 24,900 |
| Sep 3, 2026 | 434.00 | 438.00 | 427.00 | 434.00 | 434.00 | - | 7,600 |
| Sep 2, 2026 | 428.00 | 434.00 | 425.00 | 434.00 | 434.00 | 2.12% | 11,900 |
| Sep 1, 2026 | 425.00 | 429.00 | 423.00 | 425.00 | 425.00 | - | 6,300 |
| Aug 31, 2026 | 421.00 | 427.00 | 418.00 | 425.00 | 425.00 | -0.23% | 24,500 |
| Aug 28, 2026 | 415.00 | 426.00 | 410.00 | 426.00 | 426.00 | 2.16% | 20,500 |
| Aug 27, 2026 | 425.00 | 428.00 | 414.00 | 417.00 | 417.00 | -1.88% | 22,600 |
| Aug 26, 2026 | 411.00 | 425.00 | 408.00 | 425.00 | 425.00 | 3.66% | 39,700 |
| Aug 25, 2026 | 411.00 | 412.00 | 406.00 | 410.00 | 410.00 | 0.74% | 18,200 |
| Aug 24, 2026 | 401.00 | 411.00 | 401.00 | 407.00 | 407.00 | -0.25% | 26,800 |
| Aug 21, 2026 | 402.00 | 408.00 | 400.00 | 408.00 | 408.00 | 0.49% | 33,300 |
| Aug 20, 2026 | 408.00 | 410.00 | 399.00 | 406.00 | 406.00 | -0.25% | 49,600 |
| Aug 19, 2026 | 414.00 | 416.00 | 399.00 | 407.00 | 407.00 | -1.93% | 60,400 |
| Aug 18, 2026 | 407.00 | 415.00 | 400.00 | 415.00 | 415.00 | 2.72% | 69,000 |
| Aug 17, 2026 | 437.00 | 437.00 | 401.00 | 404.00 | 404.00 | -5.83% | 66,800 |
| Aug 14, 2026 | 422.00 | 434.00 | 419.00 | 429.00 | 429.00 | 3.13% | 29,200 |
| Aug 13, 2026 | 419.00 | 425.00 | 412.00 | 416.00 | 416.00 | -0.48% | 5,900 |
| Aug 12, 2026 | 408.00 | 430.00 | 408.00 | 418.00 | 418.00 | 2.96% | 9,200 |
| Aug 10, 2026 | 407.00 | 421.00 | 405.00 | 406.00 | 406.00 | -1.22% | 14,400 |
| Aug 7, 2026 | 404.00 | 411.00 | 404.00 | 411.00 | 411.00 | 0.98% | 1,100 |
| Aug 6, 2026 | 406.00 | 414.00 | 406.00 | 407.00 | 407.00 | -0.73% | 12,900 |
| Aug 5, 2026 | 407.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 4,700 |
| Aug 4, 2026 | 401.00 | 410.00 | 396.00 | 410.00 | 410.00 | 3.02% | 3,700 |
| Aug 3, 2026 | 404.00 | 404.00 | 398.00 | 398.00 | 398.00 | -1.49% | 700 |
| Jul 31, 2026 | 394.00 | 404.00 | 394.00 | 404.00 | 404.00 | 2.54% | 4,800 |
| Jul 30, 2026 | 393.00 | 405.00 | 393.00 | 394.00 | 394.00 | -0.25% | 2,200 |
| 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 |