GLAD CUBE Inc. 9561
TSE · Japan · Technologiedienstleistungen
¥431,00+9,00 (+2,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥431,00 | +2,13 % | ¥416,00 | ¥431,00 | ¥416,00 | 13,50K |
| 2026-10-01 | ¥422,00 | -1,86 % | ¥427,00 | ¥427,00 | ¥419,00 | 7,70K |
| 2026-09-30 | ¥430,00 | -0,23 % | ¥430,00 | ¥430,00 | ¥425,00 | 4,00K |
| 2026-09-29 | ¥431,00 | -1,37 % | ¥429,00 | ¥431,00 | ¥425,00 | 3,70K |
| 2026-09-28 | ¥437,00 | +0,23 % | ¥428,00 | ¥437,00 | ¥423,00 | 4,40K |
| 2026-09-25 | ¥436,00 | -0,23 % | ¥443,00 | ¥443,00 | ¥421,00 | 6,00K |
| 2026-09-24 | ¥437,00 | +3,07 % | ¥421,00 | ¥437,00 | ¥421,00 | 24,60K |
| 2026-09-18 | ¥424,00 | +1,44 % | ¥418,00 | ¥427,00 | ¥418,00 | 5,50K |
| 2026-09-17 | ¥418,00 | -0,95 % | ¥425,00 | ¥425,00 | ¥410,00 | 12,10K |
| 2026-09-16 | ¥422,00 | -0,71 % | ¥430,00 | ¥430,00 | ¥417,00 | 5,80K |
| 2026-09-15 | ¥425,00 | +1,67 % | ¥419,00 | ¥425,00 | ¥418,00 | 8,20K |
| 2026-09-14 | ¥418,00 | -1,42 % | ¥421,00 | ¥423,00 | ¥418,00 | 3,70K |
| 2026-09-11 | ¥424,00 | +0,47 % | ¥419,00 | ¥430,00 | ¥419,00 | 3,10K |
| 2026-09-10 | ¥422,00 | -0,24 % | ¥419,00 | ¥423,00 | ¥417,00 | 5,60K |
| 2026-09-09 | ¥423,00 | +1,68 % | ¥416,00 | ¥432,00 | ¥415,00 | 14,00K |
| 2026-09-08 | ¥416,00 | -2,12 % | ¥422,00 | ¥426,00 | ¥416,00 | 8,70K |
| 2026-09-07 | ¥425,00 | -3,41 % | ¥440,00 | ¥442,00 | ¥420,00 | 95,20K |
| 2026-09-04 | ¥440,00 | +1,38 % | ¥438,00 | ¥440,00 | ¥420,00 | 24,90K |
| 2026-09-03 | ¥434,00 | 0,00 % | ¥434,00 | ¥438,00 | ¥427,00 | 7,60K |
| 2026-09-02 | ¥434,00 | +2,12 % | ¥428,00 | ¥434,00 | ¥425,00 | 11,90K |
| 2026-09-01 | ¥425,00 | 0,00 % | ¥425,00 | ¥429,00 | ¥423,00 | 6,30K |
| 2026-08-31 | ¥425,00 | -0,23 % | ¥421,00 | ¥427,00 | ¥418,00 | 24,50K |
| 2026-08-28 | ¥426,00 | +2,16 % | ¥415,00 | ¥426,00 | ¥410,00 | 20,50K |
| 2026-08-27 | ¥417,00 | -1,88 % | ¥425,00 | ¥428,00 | ¥414,00 | 22,60K |
| 2026-08-26 | ¥425,00 | +3,66 % | ¥411,00 | ¥425,00 | ¥408,00 | 39,70K |
| 2026-08-25 | ¥410,00 | +0,74 % | ¥411,00 | ¥412,00 | ¥406,00 | 18,20K |
| 2026-08-24 | ¥407,00 | -0,25 % | ¥401,00 | ¥411,00 | ¥401,00 | 26,80K |
| 2026-08-21 | ¥408,00 | +0,49 % | ¥402,00 | ¥408,00 | ¥400,00 | 33,30K |
| 2026-08-20 | ¥406,00 | -0,25 % | ¥408,00 | ¥410,00 | ¥399,00 | 49,60K |
| 2026-08-19 | ¥407,00 | -1,93 % | ¥414,00 | ¥416,00 | ¥399,00 | 60,40K |
| 2026-08-18 | ¥415,00 | +2,72 % | ¥407,00 | ¥415,00 | ¥400,00 | 69,00K |
| 2026-08-17 | ¥404,00 | -5,83 % | ¥437,00 | ¥437,00 | ¥401,00 | 66,80K |
| 2026-08-14 | ¥429,00 | +3,13 % | ¥422,00 | ¥434,00 | ¥419,00 | 29,20K |
| 2026-08-13 | ¥416,00 | -0,48 % | ¥419,00 | ¥425,00 | ¥412,00 | 5,90K |
| 2026-08-12 | ¥418,00 | +2,96 % | ¥408,00 | ¥430,00 | ¥408,00 | 9,20K |
| 2026-08-10 | ¥406,00 | -1,22 % | ¥407,00 | ¥421,00 | ¥405,00 | 14,40K |
| 2026-08-07 | ¥411,00 | +0,98 % | ¥404,00 | ¥411,00 | ¥404,00 | 1,10K |
| 2026-08-06 | ¥407,00 | -0,73 % | ¥406,00 | ¥414,00 | ¥406,00 | 12,90K |
| 2026-08-05 | ¥410,00 | 0,00 % | ¥407,00 | ¥410,00 | ¥400,00 | 4,70K |
| 2026-08-04 | ¥410,00 | +3,02 % | ¥401,00 | ¥410,00 | ¥396,00 | 3,70K |
| 2026-08-03 | ¥398,00 | -1,49 % | ¥404,00 | ¥404,00 | ¥398,00 | 700 |
| 2026-07-31 | ¥404,00 | +2,54 % | ¥394,00 | ¥404,00 | ¥394,00 | 4,80K |
| 2026-07-30 | ¥394,00 | -0,25 % | ¥393,00 | ¥405,00 | ¥393,00 | 2,20K |
| 2026-07-29 | ¥395,00 | -1,00 % | ¥396,00 | ¥400,00 | ¥392,00 | 7,20K |
| 2026-07-28 | ¥399,00 | -1,24 % | ¥400,00 | ¥400,00 | ¥391,00 | 4,60K |
| 2026-07-27 | ¥404,00 | -0,49 % | ¥405,00 | ¥405,00 | ¥397,00 | 3,10K |
| 2026-07-24 | ¥406,00 | -2,17 % | ¥419,00 | ¥419,00 | ¥403,00 | 3,50K |
| 2026-07-23 | ¥415,00 | +3,75 % | ¥401,00 | ¥415,00 | ¥396,00 | 2,40K |
| 2026-07-22 | ¥400,00 | +0,25 % | ¥400,00 | ¥405,00 | ¥400,00 | 1,00K |
| 2026-07-21 | ¥399,00 | -2,21 % | ¥401,00 | ¥407,00 | ¥394,00 | 4,80K |
| 2026-07-17 | ¥408,00 | -1,69 % | ¥399,00 | ¥411,00 | ¥392,00 | 13,30K |
| 2026-07-16 | ¥415,00 | -0,48 % | ¥417,00 | ¥417,00 | ¥410,00 | 1,10K |
| 2026-07-15 | ¥417,00 | +0,48 % | ¥410,00 | ¥417,00 | ¥410,00 | 1,00K |
| 2026-07-14 | ¥415,00 | -0,24 % | ¥410,00 | ¥415,00 | ¥410,00 | 1,60K |
| 2026-07-13 | ¥416,00 | +0,24 % | ¥415,00 | ¥416,00 | ¥410,00 | 1,60K |
| 2026-07-10 | ¥415,00 | +0,24 % | ¥406,00 | ¥416,00 | ¥406,00 | 2,50K |
| 2026-07-09 | ¥414,00 | +0,98 % | ¥418,00 | ¥418,00 | ¥412,00 | 600 |
| 2026-07-08 | ¥410,00 | -1,44 % | ¥412,00 | ¥416,00 | ¥410,00 | 800 |
| 2026-07-07 | ¥416,00 | -1,19 % | ¥421,00 | ¥421,00 | ¥416,00 | 500 |
| 2026-07-06 | ¥421,00 | -0,24 % | ¥422,00 | ¥422,00 | ¥414,00 | 900 |
| 2026-07-03 | ¥422,00 | +1,93 % | ¥415,00 | ¥422,00 | ¥406,00 | 3,80K |
| 2026-07-02 | ¥414,00 | +0,49 % | ¥412,00 | ¥420,00 | ¥411,00 | 1,80K |
| 2026-07-01 | ¥412,00 | -3,06 % | ¥417,00 | ¥420,00 | ¥405,00 | 1,60K |
| 2026-06-30 | ¥425,00 | -1,85 % | ¥425,00 | ¥425,00 | ¥417,00 | 5,50K |
| 2026-06-29 | ¥433,00 | +5,61 % | ¥418,00 | ¥433,00 | ¥418,00 | 11,80K |
| 2026-06-26 | ¥410,00 | +2,24 % | ¥394,00 | ¥410,00 | ¥394,00 | 2,00K |
| 2026-06-25 | ¥401,00 | -1,72 % | ¥424,00 | ¥424,00 | ¥396,00 | 7,10K |
| 2026-06-24 | ¥408,00 | 0,00 % | ¥403,00 | ¥412,00 | ¥403,00 | 2,30K |
| 2026-06-23 | ¥408,00 | -2,63 % | ¥403,00 | ¥417,00 | ¥397,00 | 10,10K |
| 2026-06-22 | ¥419,00 | +7,16 % | ¥388,00 | ¥419,00 | ¥385,00 | 17,40K |
| 2026-06-19 | ¥391,00 | -1,26 % | ¥395,00 | ¥443,00 | ¥390,00 | 37,70K |
| 2026-06-18 | ¥396,00 | -2,22 % | ¥397,00 | ¥400,00 | ¥391,00 | 8,30K |
| 2026-06-17 | ¥405,00 | -1,94 % | ¥410,00 | ¥410,00 | ¥390,00 | 17,70K |
| 2026-06-16 | ¥413,00 | 0,00 % | ¥409,00 | ¥417,00 | ¥400,00 | 9,10K |
| 2026-06-15 | ¥413,00 | -2,36 % | ¥421,00 | ¥422,00 | ¥411,00 | 2,60K |
| 2026-06-12 | ¥423,00 | +0,71 % | ¥426,00 | ¥427,00 | ¥415,00 | 4,60K |
| 2026-06-11 | ¥420,00 | +0,24 % | ¥415,00 | ¥420,00 | ¥405,00 | 9,20K |
| 2026-06-10 | ¥419,00 | -1,64 % | ¥421,00 | ¥423,00 | ¥418,00 | 4,20K |
| 2026-06-09 | ¥426,00 | -0,93 % | ¥430,00 | ¥431,00 | ¥410,00 | 13,90K |
| 2026-06-08 | ¥430,00 | -1,83 % | ¥430,00 | ¥442,00 | ¥422,00 | 9,40K |
| 2026-06-05 | ¥438,00 | +1,39 % | ¥438,00 | ¥456,00 | ¥428,00 | 35,60K |
| 2026-06-04 | ¥432,00 | +2,61 % | ¥428,00 | ¥433,00 | ¥417,00 | 11,00K |
| 2026-06-03 | ¥421,00 | +2,43 % | ¥423,00 | ¥431,00 | ¥419,00 | 8,30K |
| 2026-06-02 | ¥411,00 | -1,67 % | ¥420,00 | ¥420,00 | ¥403,00 | 5,20K |
| 2026-06-01 | ¥418,00 | +1,95 % | ¥412,00 | ¥426,00 | ¥405,00 | 11,80K |
| 2026-05-29 | ¥410,00 | 0,00 % | ¥412,00 | ¥415,00 | ¥407,00 | 17,10K |
| 2026-05-28 | ¥410,00 | -3,76 % | ¥425,00 | ¥425,00 | ¥410,00 | 12,10K |
| 2026-05-27 | ¥426,00 | -2,74 % | ¥438,00 | ¥438,00 | ¥426,00 | 9,20K |
| 2026-05-26 | ¥438,00 | -0,23 % | ¥439,00 | ¥439,00 | ¥435,00 | 500 |
| 2026-05-25 | ¥439,00 | -2,44 % | ¥455,00 | ¥455,00 | ¥430,00 | 13,70K |