Grandes, Inc. 3261
TSE · Japan · Finance
¥448.00+2.00 (+0.45%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥448.00 | +0.45% | ¥450.00 | ¥450.00 | ¥446.00 | 2.70K |
| 2026-10-01 | ¥446.00 | -0.45% | ¥449.00 | ¥450.00 | ¥445.00 | 4.60K |
| 2026-09-30 | ¥448.00 | +0.45% | ¥448.00 | ¥448.00 | ¥443.00 | 6.50K |
| 2026-09-29 | ¥446.00 | +0.90% | ¥442.00 | ¥446.00 | ¥441.00 | 2.10K |
| 2026-09-28 | ¥442.00 | 0.00% | ¥442.00 | ¥442.00 | ¥435.00 | 6.10K |
| 2026-09-25 | ¥442.00 | +2.31% | ¥439.00 | ¥444.00 | ¥438.00 | 7.70K |
| 2026-09-24 | ¥432.00 | +0.47% | ¥433.00 | ¥436.00 | ¥430.00 | 11.80K |
| 2026-09-18 | ¥430.00 | +0.94% | ¥427.00 | ¥430.00 | ¥425.00 | 4.30K |
| 2026-09-17 | ¥426.00 | +0.24% | ¥426.00 | ¥426.00 | ¥424.00 | 2.90K |
| 2026-09-16 | ¥425.00 | +1.19% | ¥425.00 | ¥425.00 | ¥421.00 | 1.40K |
| 2026-09-15 | ¥420.00 | -0.71% | ¥423.00 | ¥425.00 | ¥420.00 | 1.70K |
| 2026-09-14 | ¥423.00 | +1.68% | ¥415.00 | ¥423.00 | ¥415.00 | 3.80K |
| 2026-09-11 | ¥416.00 | -1.65% | ¥423.00 | ¥423.00 | ¥415.00 | 6.50K |
| 2026-09-10 | ¥423.00 | -1.40% | ¥429.00 | ¥429.00 | ¥422.00 | 2.60K |
| 2026-09-09 | ¥429.00 | +0.47% | ¥427.00 | ¥429.00 | ¥422.00 | 5.40K |
| 2026-09-08 | ¥427.00 | +1.43% | ¥429.00 | ¥429.00 | ¥425.00 | 6.40K |
| 2026-09-07 | ¥421.00 | +0.72% | ¥419.00 | ¥427.00 | ¥419.00 | 4.80K |
| 2026-09-04 | ¥418.00 | +0.24% | ¥423.00 | ¥423.00 | ¥417.00 | 2.30K |
| 2026-09-03 | ¥417.00 | 0.00% | ¥423.00 | ¥425.00 | ¥417.00 | 6.00K |
| 2026-09-02 | ¥417.00 | -0.71% | ¥427.00 | ¥427.00 | ¥415.00 | 22.40K |
| 2026-09-01 | ¥420.00 | +1.20% | ¥415.00 | ¥420.00 | ¥412.00 | 4.80K |
| 2026-08-31 | ¥415.00 | +0.73% | ¥412.00 | ¥415.00 | ¥412.00 | 3.00K |
| 2026-08-28 | ¥412.00 | +0.73% | ¥409.00 | ¥412.00 | ¥409.00 | 3.70K |
| 2026-08-27 | ¥409.00 | +0.74% | ¥405.00 | ¥409.00 | ¥404.00 | 9.70K |
| 2026-08-26 | ¥406.00 | -1.22% | ¥413.00 | ¥417.00 | ¥404.00 | 15.90K |
| 2026-08-25 | ¥411.00 | +0.24% | ¥410.00 | ¥412.00 | ¥410.00 | 8.60K |
| 2026-08-24 | ¥410.00 | +0.49% | ¥410.00 | ¥410.00 | ¥409.00 | 1.90K |
| 2026-08-21 | ¥408.00 | 0.00% | ¥410.00 | ¥410.00 | ¥407.00 | 3.00K |
| 2026-08-20 | ¥408.00 | -0.24% | ¥409.00 | ¥413.00 | ¥407.00 | 2.30K |
| 2026-08-19 | ¥409.00 | -0.24% | ¥409.00 | ¥409.00 | ¥408.00 | 1.80K |
| 2026-08-18 | ¥410.00 | +0.49% | ¥409.00 | ¥411.00 | ¥409.00 | 3.20K |
| 2026-08-17 | ¥408.00 | +0.99% | ¥408.00 | ¥410.00 | ¥406.00 | 3.40K |
| 2026-08-14 | ¥404.00 | +1.51% | ¥401.00 | ¥408.00 | ¥401.00 | 7.70K |
| 2026-08-13 | ¥398.00 | -0.50% | ¥400.00 | ¥403.00 | ¥398.00 | 3.80K |
| 2026-08-12 | ¥400.00 | +1.27% | ¥401.00 | ¥404.00 | ¥397.00 | 4.30K |
| 2026-08-10 | ¥395.00 | +0.51% | ¥394.00 | ¥402.00 | ¥394.00 | 14.40K |
| 2026-08-07 | ¥393.00 | -2.48% | ¥403.00 | ¥403.00 | ¥393.00 | 19.70K |
| 2026-08-06 | ¥403.00 | +0.25% | ¥402.00 | ¥403.00 | ¥402.00 | 5.40K |
| 2026-08-05 | ¥402.00 | -1.71% | ¥404.00 | ¥409.00 | ¥400.00 | 6.60K |
| 2026-08-04 | ¥409.00 | +2.00% | ¥402.00 | ¥410.00 | ¥402.00 | 4.30K |
| 2026-08-03 | ¥401.00 | +0.25% | ¥403.00 | ¥404.00 | ¥401.00 | 3.50K |
| 2026-07-31 | ¥400.00 | +0.25% | ¥400.00 | ¥401.00 | ¥400.00 | 4.20K |
| 2026-07-30 | ¥399.00 | 0.00% | ¥397.00 | ¥400.00 | ¥397.00 | 2.30K |
| 2026-07-29 | ¥399.00 | -0.50% | ¥400.00 | ¥403.00 | ¥398.00 | 5.70K |
| 2026-07-28 | ¥401.00 | +0.50% | ¥401.00 | ¥404.00 | ¥400.00 | 4.50K |
| 2026-07-27 | ¥399.00 | +0.25% | ¥396.00 | ¥399.00 | ¥396.00 | 5.80K |
| 2026-07-24 | ¥398.00 | -0.75% | ¥402.00 | ¥402.00 | ¥397.00 | 3.70K |
| 2026-07-23 | ¥401.00 | +0.50% | ¥400.00 | ¥402.00 | ¥399.00 | 4.90K |
| 2026-07-22 | ¥399.00 | +0.25% | ¥398.00 | ¥399.00 | ¥397.00 | 800 |
| 2026-07-21 | ¥398.00 | +0.51% | ¥395.00 | ¥399.00 | ¥395.00 | 2.20K |
| 2026-07-17 | ¥396.00 | -0.75% | ¥400.00 | ¥400.00 | ¥395.00 | 4.50K |
| 2026-07-16 | ¥399.00 | +0.25% | ¥399.00 | ¥399.00 | ¥397.00 | 1.20K |
| 2026-07-15 | ¥398.00 | -0.50% | ¥402.00 | ¥402.00 | ¥397.00 | 1.80K |
| 2026-07-14 | ¥400.00 | +0.76% | ¥397.00 | ¥402.00 | ¥397.00 | 8.20K |
| 2026-07-13 | ¥397.00 | +0.51% | ¥395.00 | ¥398.00 | ¥395.00 | 2.80K |
| 2026-07-10 | ¥395.00 | +0.25% | ¥398.00 | ¥399.00 | ¥394.00 | 4.60K |
| 2026-07-09 | ¥394.00 | -1.01% | ¥399.00 | ¥399.00 | ¥394.00 | 4.20K |
| 2026-07-08 | ¥398.00 | +0.76% | ¥398.00 | ¥398.00 | ¥395.00 | 5.30K |
| 2026-07-07 | ¥395.00 | +1.02% | ¥395.00 | ¥399.00 | ¥393.00 | 7.10K |
| 2026-07-06 | ¥391.00 | 0.00% | ¥390.00 | ¥395.00 | ¥390.00 | 28.00K |
| 2026-07-03 | ¥391.00 | +1.82% | ¥382.00 | ¥393.00 | ¥382.00 | 9.70K |
| 2026-07-02 | ¥384.00 | +1.05% | ¥380.00 | ¥392.00 | ¥380.00 | 11.10K |
| 2026-07-01 | ¥380.00 | +0.26% | ¥380.00 | ¥385.00 | ¥380.00 | 7.00K |
| 2026-06-30 | ¥379.00 | 0.00% | ¥380.00 | ¥382.00 | ¥379.00 | 4.60K |
| 2026-06-29 | ¥379.00 | -0.26% | ¥376.00 | ¥380.00 | ¥376.00 | 8.70K |
| 2026-06-26 | ¥380.00 | 0.00% | ¥383.00 | ¥385.00 | ¥378.00 | 10.10K |
| 2026-06-25 | ¥380.00 | -0.52% | ¥382.00 | ¥383.00 | ¥379.00 | 8.40K |
| 2026-06-24 | ¥382.00 | -0.52% | ¥379.00 | ¥385.00 | ¥379.00 | 11.70K |
| 2026-06-23 | ¥384.00 | -1.79% | ¥392.00 | ¥392.00 | ¥382.00 | 7.20K |
| 2026-06-22 | ¥391.00 | -0.26% | ¥392.00 | ¥396.00 | ¥391.00 | 9.60K |
| 2026-06-19 | ¥392.00 | +0.51% | ¥385.00 | ¥392.00 | ¥381.00 | 6.60K |
| 2026-06-18 | ¥390.00 | +0.78% | ¥387.00 | ¥392.00 | ¥383.00 | 5.30K |
| 2026-06-17 | ¥387.00 | +1.57% | ¥381.00 | ¥387.00 | ¥381.00 | 8.40K |
| 2026-06-16 | ¥381.00 | 0.00% | ¥389.00 | ¥389.00 | ¥381.00 | 13.60K |
| 2026-06-15 | ¥381.00 | -3.30% | ¥395.00 | ¥395.00 | ¥381.00 | 22.50K |
| 2026-06-12 | ¥394.00 | -2.23% | ¥405.00 | ¥405.00 | ¥394.00 | 13.60K |
| 2026-06-11 | ¥403.00 | -4.28% | ¥402.00 | ¥406.00 | ¥402.00 | 7.50K |
| 2026-06-10 | ¥421.00 | -2.77% | ¥428.00 | ¥428.00 | ¥410.00 | 7.10K |
| 2026-06-09 | ¥433.00 | -1.14% | ¥436.00 | ¥437.00 | ¥419.00 | 7.70K |
| 2026-06-08 | ¥438.00 | +5.04% | ¥412.00 | ¥438.00 | ¥394.00 | 20.70K |
| 2026-06-05 | ¥417.00 | +7.20% | ¥389.00 | ¥419.00 | ¥389.00 | 27.30K |
| 2026-06-04 | ¥389.00 | 0.00% | ¥394.00 | ¥395.00 | ¥386.00 | 7.00K |
| 2026-06-03 | ¥389.00 | +0.78% | ¥385.00 | ¥406.00 | ¥385.00 | 20.50K |
| 2026-06-02 | ¥386.00 | -0.77% | ¥388.00 | ¥388.00 | ¥386.00 | 3.50K |
| 2026-06-01 | ¥389.00 | -0.26% | ¥388.00 | ¥389.00 | ¥387.00 | 2.10K |
| 2026-05-29 | ¥390.00 | +0.52% | ¥388.00 | ¥391.00 | ¥388.00 | 3.30K |
| 2026-05-28 | ¥388.00 | -0.77% | ¥392.00 | ¥392.00 | ¥386.00 | 3.20K |
| 2026-05-27 | ¥391.00 | +0.51% | ¥389.00 | ¥393.00 | ¥386.00 | 15.10K |
| 2026-05-26 | ¥389.00 | -0.51% | ¥386.00 | ¥390.00 | ¥386.00 | 4.30K |
| 2026-05-25 | ¥391.00 | -1.51% | ¥392.00 | ¥398.00 | ¥388.00 | 9.90K |