GLAD CUBE Inc. (TYO:9561)
Japan · Delayed Price · Currency is JPY 410.00
-16.00 (-3.76%)
May 28, 2026, 3:30 PM JST
GLAD CUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 461.00 | 468.00 | 445.00 | 454.00 | 454.00 | 0.22% | 25,300 |
| May 18, 2026 | 429.00 | 453.00 | 428.00 | 453.00 | 453.00 | 4.38% | 15,200 |
| May 15, 2026 | 427.00 | 446.00 | 421.00 | 434.00 | 434.00 | 3.58% | 37,100 |
| May 14, 2026 | 419.00 | 432.00 | 416.00 | 419.00 | 419.00 | 1.45% | 9,300 |
| May 13, 2026 | 417.00 | 420.00 | 413.00 | 413.00 | 413.00 | -0.96% | 21,800 |
| May 12, 2026 | 421.00 | 429.00 | 417.00 | 417.00 | 417.00 | -0.95% | 6,100 |
| May 11, 2026 | 425.00 | 425.00 | 415.00 | 421.00 | 421.00 | 0.96% | 4,300 |
| May 8, 2026 | 416.00 | 420.00 | 416.00 | 417.00 | 417.00 | - | 7,000 |
| May 7, 2026 | 421.00 | 432.00 | 413.00 | 417.00 | 417.00 | -0.95% | 10,600 |
| May 1, 2026 | 416.00 | 422.00 | 415.00 | 421.00 | 421.00 | 0.48% | 2,000 |
| Apr 30, 2026 | 417.00 | 424.00 | 414.00 | 419.00 | 419.00 | -1.41% | 17,400 |
| Apr 28, 2026 | 413.00 | 425.00 | 412.00 | 425.00 | 425.00 | 2.66% | 10,000 |
| Apr 27, 2026 | 430.00 | 431.00 | 414.00 | 414.00 | 414.00 | -3.72% | 8,700 |
| Apr 24, 2026 | 435.00 | 439.00 | 430.00 | 430.00 | 430.00 | -0.92% | 7,200 |
| Apr 23, 2026 | 438.00 | 441.00 | 434.00 | 434.00 | 434.00 | -0.91% | 5,500 |
| Apr 22, 2026 | 447.00 | 454.00 | 438.00 | 438.00 | 438.00 | 1.62% | 7,900 |
| Apr 21, 2026 | 447.00 | 447.00 | 431.00 | 431.00 | 431.00 | -3.79% | 13,300 |
| Apr 20, 2026 | 458.00 | 459.00 | 445.00 | 448.00 | 448.00 | -1.32% | 11,200 |
| Apr 17, 2026 | 463.00 | 463.00 | 454.00 | 454.00 | 454.00 | -1.52% | 5,000 |
| Apr 16, 2026 | 461.00 | 462.00 | 455.00 | 461.00 | 461.00 | - | 3,500 |
| Apr 15, 2026 | 459.00 | 471.00 | 453.00 | 461.00 | 461.00 | 0.44% | 5,500 |
| Apr 14, 2026 | 470.00 | 470.00 | 459.00 | 459.00 | 459.00 | -1.92% | 3,100 |
| Apr 13, 2026 | 466.00 | 474.00 | 456.00 | 468.00 | 468.00 | -1.27% | 7,100 |
| Apr 10, 2026 | 472.00 | 477.00 | 455.00 | 474.00 | 474.00 | -1.25% | 16,500 |
| Apr 9, 2026 | 477.00 | 493.00 | 477.00 | 480.00 | 480.00 | -1.03% | 16,100 |
| Apr 8, 2026 | 480.00 | 487.00 | 478.00 | 485.00 | 485.00 | 1.04% | 14,300 |
| Apr 7, 2026 | 491.00 | 491.00 | 475.00 | 480.00 | 480.00 | -1.44% | 18,000 |
| Apr 6, 2026 | 487.00 | 494.00 | 484.00 | 487.00 | 487.00 | 0.21% | 8,600 |
| Apr 3, 2026 | 475.00 | 490.00 | 475.00 | 486.00 | 486.00 | 3.18% | 7,300 |
| Apr 2, 2026 | 489.00 | 489.00 | 468.00 | 471.00 | 471.00 | -3.09% | 17,900 |
| Apr 1, 2026 | 472.00 | 488.00 | 472.00 | 486.00 | 486.00 | 1.25% | 9,200 |
| Mar 31, 2026 | 475.00 | 484.00 | 469.00 | 480.00 | 480.00 | 1.05% | 39,200 |
| Mar 30, 2026 | 474.00 | 493.00 | 469.00 | 475.00 | 475.00 | -3.06% | 35,500 |
| 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 |