i Cubed Systems.Inc. 4495
TSE · Japan · Technology Services
¥2,054.00-4.00 (-0.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥2,054.00 | -0.19% | ¥2,047.00 | ¥2,054.00 | ¥2,031.00 | 2.30K |
| 2026-10-01 | ¥2,058.00 | +0.15% | ¥2,055.00 | ¥2,058.00 | ¥2,035.00 | 3.70K |
| 2026-09-30 | ¥2,055.00 | +0.24% | ¥2,047.00 | ¥2,067.00 | ¥2,029.00 | 9.70K |
| 2026-09-29 | ¥2,050.00 | -1.39% | ¥2,076.00 | ¥2,076.00 | ¥2,050.00 | 6.80K |
| 2026-09-28 | ¥2,079.00 | -0.38% | ¥2,088.00 | ¥2,097.00 | ¥2,068.00 | 10.70K |
| 2026-09-25 | ¥2,087.00 | -0.95% | ¥2,110.00 | ¥2,124.00 | ¥2,079.00 | 9.90K |
| 2026-09-24 | ¥2,107.00 | +2.23% | ¥2,061.00 | ¥2,109.00 | ¥2,050.00 | 17.90K |
| 2026-09-18 | ¥2,061.00 | +0.05% | ¥2,060.00 | ¥2,063.00 | ¥2,044.00 | 4.00K |
| 2026-09-17 | ¥2,060.00 | 0.00% | ¥2,042.00 | ¥2,082.00 | ¥2,023.00 | 4.80K |
| 2026-09-16 | ¥2,060.00 | -0.05% | ¥2,041.00 | ¥2,060.00 | ¥2,026.00 | 3.30K |
| 2026-09-15 | ¥2,061.00 | +0.63% | ¥2,042.00 | ¥2,061.00 | ¥2,023.00 | 5.00K |
| 2026-09-14 | ¥2,048.00 | +2.40% | ¥1,990.00 | ¥2,048.00 | ¥1,990.00 | 9.70K |
| 2026-09-11 | ¥2,000.00 | +1.47% | ¥1,966.00 | ¥2,020.00 | ¥1,962.00 | 19.70K |
| 2026-09-10 | ¥1,971.00 | -0.45% | ¥1,975.00 | ¥2,000.00 | ¥1,967.00 | 9.30K |
| 2026-09-09 | ¥1,980.00 | -1.59% | ¥2,004.00 | ¥2,005.00 | ¥1,980.00 | 6.20K |
| 2026-09-08 | ¥2,012.00 | -1.28% | ¥2,029.00 | ¥2,037.00 | ¥1,995.00 | 4.20K |
| 2026-09-07 | ¥2,038.00 | +0.10% | ¥2,038.00 | ¥2,053.00 | ¥2,023.00 | 4.20K |
| 2026-09-04 | ¥2,036.00 | +1.65% | ¥2,001.00 | ¥2,062.00 | ¥1,997.00 | 5.90K |
| 2026-09-03 | ¥2,003.00 | -0.15% | ¥2,056.00 | ¥2,090.00 | ¥2,003.00 | 10.80K |
| 2026-09-02 | ¥2,006.00 | -4.66% | ¥2,054.00 | ¥2,087.00 | ¥1,950.00 | 8.90K |
| 2026-09-01 | ¥2,104.00 | -0.52% | ¥2,114.00 | ¥2,196.00 | ¥2,080.00 | 8.70K |
| 2026-08-31 | ¥2,115.00 | +1.73% | ¥2,100.00 | ¥2,134.00 | ¥2,079.00 | 11.10K |
| 2026-08-28 | ¥2,079.00 | +1.07% | ¥2,060.00 | ¥2,115.00 | ¥2,060.00 | 7.70K |
| 2026-08-27 | ¥2,057.00 | +1.63% | ¥2,055.00 | ¥2,075.00 | ¥2,032.00 | 9.40K |
| 2026-08-26 | ¥2,024.00 | +1.91% | ¥2,010.00 | ¥2,032.00 | ¥1,999.00 | 6.30K |
| 2026-08-25 | ¥1,986.00 | +0.81% | ¥1,990.00 | ¥1,990.00 | ¥1,951.00 | 5.50K |
| 2026-08-24 | ¥1,970.00 | +2.71% | ¥1,929.00 | ¥2,000.00 | ¥1,929.00 | 7.60K |
| 2026-08-21 | ¥1,918.00 | +0.37% | ¥1,913.00 | ¥1,925.00 | ¥1,908.00 | 3.30K |
| 2026-08-20 | ¥1,911.00 | +3.19% | ¥1,878.00 | ¥1,911.00 | ¥1,851.00 | 9.10K |
| 2026-08-19 | ¥1,852.00 | -2.37% | ¥1,866.00 | ¥1,899.00 | ¥1,840.00 | 6.60K |
| 2026-08-18 | ¥1,897.00 | -0.05% | ¥1,900.00 | ¥1,914.00 | ¥1,887.00 | 5.50K |
| 2026-08-17 | ¥1,898.00 | -0.21% | ¥1,905.00 | ¥1,905.00 | ¥1,888.00 | 6.60K |
| 2026-08-14 | ¥1,902.00 | +1.12% | ¥1,871.00 | ¥1,909.00 | ¥1,850.00 | 16.50K |
| 2026-08-13 | ¥1,881.00 | -6.93% | ¥1,971.00 | ¥1,971.00 | ¥1,877.00 | 35.00K |
| 2026-08-12 | ¥2,021.00 | +1.00% | ¥2,001.00 | ¥2,039.00 | ¥1,980.00 | 10.10K |
| 2026-08-10 | ¥2,001.00 | +0.05% | ¥1,996.00 | ¥2,010.00 | ¥1,952.00 | 7.80K |
| 2026-08-07 | ¥2,000.00 | +3.79% | ¥1,927.00 | ¥2,000.00 | ¥1,925.00 | 4.70K |
| 2026-08-06 | ¥1,927.00 | -1.13% | ¥1,949.00 | ¥1,949.00 | ¥1,904.00 | 5.20K |
| 2026-08-05 | ¥1,949.00 | +3.12% | ¥1,914.00 | ¥1,960.00 | ¥1,911.00 | 3.50K |
| 2026-08-04 | ¥1,890.00 | -2.73% | ¥1,973.00 | ¥1,973.00 | ¥1,890.00 | 4.60K |
| 2026-08-03 | ¥1,943.00 | -1.17% | ¥1,987.00 | ¥1,987.00 | ¥1,943.00 | 1.90K |
| 2026-07-31 | ¥1,966.00 | +0.20% | ¥1,988.00 | ¥1,988.00 | ¥1,933.00 | 2.40K |
| 2026-07-30 | ¥1,962.00 | +1.13% | ¥1,950.00 | ¥1,989.00 | ¥1,935.00 | 5.00K |
| 2026-07-29 | ¥1,940.00 | +0.73% | ¥1,940.00 | ¥1,940.00 | ¥1,918.00 | 2.10K |
| 2026-07-28 | ¥1,926.00 | -0.98% | ¥1,930.00 | ¥1,942.00 | ¥1,883.00 | 4.10K |
| 2026-07-27 | ¥1,945.00 | +2.86% | ¥1,904.00 | ¥1,951.00 | ¥1,904.00 | 4.10K |
| 2026-07-24 | ¥1,891.00 | +0.48% | ¥1,882.00 | ¥1,903.00 | ¥1,882.00 | 2.50K |
| 2026-07-23 | ¥1,882.00 | -0.16% | ¥1,896.00 | ¥1,896.00 | ¥1,881.00 | 600 |
| 2026-07-22 | ¥1,885.00 | -1.31% | ¥1,917.00 | ¥1,918.00 | ¥1,885.00 | 2.60K |
| 2026-07-21 | ¥1,910.00 | +4.95% | ¥1,857.00 | ¥1,910.00 | ¥1,857.00 | 8.50K |
| 2026-07-17 | ¥1,820.00 | -2.78% | ¥1,853.00 | ¥1,867.00 | ¥1,807.00 | 8.20K |
| 2026-07-16 | ¥1,872.00 | +0.70% | ¥1,869.00 | ¥1,872.00 | ¥1,850.00 | 3.10K |
| 2026-07-15 | ¥1,859.00 | -0.64% | ¥1,885.00 | ¥1,885.00 | ¥1,845.00 | 2.50K |
| 2026-07-14 | ¥1,871.00 | +0.81% | ¥1,840.00 | ¥1,887.00 | ¥1,840.00 | 7.30K |
| 2026-07-13 | ¥1,856.00 | 0.00% | ¥1,856.00 | ¥1,887.00 | ¥1,840.00 | 6.80K |
| 2026-07-10 | ¥1,856.00 | -0.22% | ¥1,855.00 | ¥1,888.00 | ¥1,853.00 | 3.70K |
| 2026-07-09 | ¥1,860.00 | -0.48% | ¥1,870.00 | ¥1,870.00 | ¥1,860.00 | 1.30K |
| 2026-07-08 | ¥1,869.00 | +0.21% | ¥1,895.00 | ¥1,895.00 | ¥1,841.00 | 10.10K |
| 2026-07-07 | ¥1,865.00 | 0.00% | ¥1,867.00 | ¥1,920.00 | ¥1,852.00 | 11.40K |
| 2026-07-06 | ¥1,865.00 | +4.25% | ¥1,795.00 | ¥1,874.00 | ¥1,788.00 | 14.50K |
| 2026-07-03 | ¥1,789.00 | +0.51% | ¥1,761.00 | ¥1,797.00 | ¥1,761.00 | 4.90K |
| 2026-07-02 | ¥1,780.00 | +3.49% | ¥1,735.00 | ¥1,780.00 | ¥1,732.00 | 8.90K |
| 2026-07-01 | ¥1,720.00 | +0.17% | ¥1,738.00 | ¥1,751.00 | ¥1,713.00 | 14.30K |
| 2026-06-30 | ¥1,717.00 | -1.49% | ¥1,743.00 | ¥1,743.00 | ¥1,709.00 | 12.40K |
| 2026-06-29 | ¥1,743.00 | -5.58% | ¥1,786.00 | ¥1,789.00 | ¥1,722.00 | 36.50K |
| 2026-06-26 | ¥1,846.00 | -0.65% | ¥1,836.00 | ¥1,868.00 | ¥1,817.00 | 12.50K |
| 2026-06-25 | ¥1,858.00 | +2.26% | ¥1,830.00 | ¥1,858.00 | ¥1,818.00 | 7.00K |
| 2026-06-24 | ¥1,817.00 | +1.00% | ¥1,832.00 | ¥1,837.00 | ¥1,815.00 | 4.20K |
| 2026-06-23 | ¥1,799.00 | -2.49% | ¥1,859.00 | ¥1,859.00 | ¥1,780.00 | 21.10K |
| 2026-06-22 | ¥1,845.00 | +1.65% | ¥1,815.00 | ¥1,848.00 | ¥1,815.00 | 13.70K |
| 2026-06-19 | ¥1,815.00 | -1.68% | ¥1,846.00 | ¥1,850.00 | ¥1,805.00 | 12.90K |
| 2026-06-18 | ¥1,846.00 | -1.28% | ¥1,890.00 | ¥1,890.00 | ¥1,843.00 | 16.60K |
| 2026-06-17 | ¥1,870.00 | +2.24% | ¥1,829.00 | ¥1,885.00 | ¥1,812.00 | 18.40K |
| 2026-06-16 | ¥1,829.00 | -0.54% | ¥1,855.00 | ¥1,855.00 | ¥1,818.00 | 5.90K |
| 2026-06-15 | ¥1,839.00 | +3.55% | ¥1,798.00 | ¥1,840.00 | ¥1,798.00 | 9.10K |
| 2026-06-12 | ¥1,776.00 | -2.84% | ¥1,845.00 | ¥1,845.00 | ¥1,756.00 | 14.40K |
| 2026-06-11 | ¥1,828.00 | -1.67% | ¥1,842.00 | ¥1,842.00 | ¥1,806.00 | 16.60K |
| 2026-06-10 | ¥1,859.00 | -1.12% | ¥1,880.00 | ¥1,890.00 | ¥1,858.00 | 8.20K |
| 2026-06-09 | ¥1,880.00 | +0.75% | ¥1,906.00 | ¥1,906.00 | ¥1,880.00 | 4.60K |
| 2026-06-08 | ¥1,866.00 | -3.06% | ¥1,885.00 | ¥1,908.00 | ¥1,865.00 | 15.70K |
| 2026-06-05 | ¥1,925.00 | +1.05% | ¥1,908.00 | ¥1,970.00 | ¥1,908.00 | 6.30K |
| 2026-06-04 | ¥1,905.00 | -3.50% | ¥1,954.00 | ¥1,954.00 | ¥1,889.00 | 11.60K |
| 2026-06-03 | ¥1,974.00 | -4.36% | ¥2,071.00 | ¥2,071.00 | ¥1,950.00 | 21.50K |
| 2026-06-02 | ¥2,064.00 | -0.82% | ¥2,067.00 | ¥2,088.00 | ¥2,040.00 | 9.00K |
| 2026-06-01 | ¥2,081.00 | +3.79% | ¥2,011.00 | ¥2,123.00 | ¥2,010.00 | 24.70K |
| 2026-05-29 | ¥2,005.00 | -0.10% | ¥1,972.00 | ¥2,054.00 | ¥1,972.00 | 13.60K |
| 2026-05-28 | ¥2,007.00 | +4.91% | ¥1,890.00 | ¥2,030.00 | ¥1,890.00 | 24.20K |
| 2026-05-27 | ¥1,913.00 | +0.84% | ¥1,895.00 | ¥1,914.00 | ¥1,879.00 | 8.10K |
| 2026-05-26 | ¥1,897.00 | +0.11% | ¥1,907.00 | ¥1,919.00 | ¥1,890.00 | 7.30K |
| 2026-05-25 | ¥1,895.00 | -1.04% | ¥1,955.00 | ¥1,955.00 | ¥1,886.00 | 18.70K |