Grandy House Corporation 8999
TSE · Japan · Consumer Durables
¥554.00-11.00 (-1.95%)
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 | ¥554.00 | -1.95% | ¥562.00 | ¥562.00 | ¥554.00 | 61.20K |
| 2026-10-01 | ¥565.00 | 0.00% | ¥562.00 | ¥567.00 | ¥562.00 | 36.90K |
| 2026-09-30 | ¥565.00 | +0.36% | ¥563.00 | ¥568.00 | ¥561.00 | 31.10K |
| 2026-09-29 | ¥563.00 | -1.40% | ¥564.00 | ¥568.00 | ¥561.00 | 66.90K |
| 2026-09-28 | ¥571.00 | +0.35% | ¥572.00 | ¥572.00 | ¥567.00 | 75.10K |
| 2026-09-25 | ¥569.00 | +0.18% | ¥572.00 | ¥572.00 | ¥566.00 | 53.30K |
| 2026-09-24 | ¥568.00 | 0.00% | ¥566.00 | ¥571.00 | ¥564.00 | 26.40K |
| 2026-09-18 | ¥568.00 | -0.35% | ¥570.00 | ¥570.00 | ¥567.00 | 23.70K |
| 2026-09-17 | ¥570.00 | +1.06% | ¥566.00 | ¥570.00 | ¥566.00 | 52.80K |
| 2026-09-16 | ¥564.00 | 0.00% | ¥561.00 | ¥567.00 | ¥560.00 | 59.40K |
| 2026-09-15 | ¥564.00 | +0.18% | ¥563.00 | ¥566.00 | ¥559.00 | 28.50K |
| 2026-09-14 | ¥563.00 | +0.90% | ¥558.00 | ¥565.00 | ¥558.00 | 30.30K |
| 2026-09-11 | ¥558.00 | -0.36% | ¥555.00 | ¥562.00 | ¥553.00 | 46.00K |
| 2026-09-10 | ¥560.00 | -0.53% | ¥560.00 | ¥560.00 | ¥556.00 | 58.80K |
| 2026-09-09 | ¥563.00 | -0.71% | ¥567.00 | ¥567.00 | ¥561.00 | 45.50K |
| 2026-09-08 | ¥567.00 | +0.35% | ¥564.00 | ¥569.00 | ¥561.00 | 38.40K |
| 2026-09-07 | ¥565.00 | -1.05% | ¥568.00 | ¥569.00 | ¥565.00 | 40.10K |
| 2026-09-04 | ¥571.00 | +0.53% | ¥567.00 | ¥572.00 | ¥561.00 | 55.20K |
| 2026-09-03 | ¥568.00 | 0.00% | ¥568.00 | ¥573.00 | ¥568.00 | 32.60K |
| 2026-09-02 | ¥568.00 | -1.22% | ¥572.00 | ¥576.00 | ¥568.00 | 68.90K |
| 2026-09-01 | ¥575.00 | +0.17% | ¥571.00 | ¥583.00 | ¥570.00 | 80.30K |
| 2026-08-31 | ¥574.00 | -0.35% | ¥576.00 | ¥576.00 | ¥571.00 | 62.40K |
| 2026-08-28 | ¥576.00 | -0.86% | ¥577.00 | ¥580.00 | ¥576.00 | 54.10K |
| 2026-08-27 | ¥581.00 | 0.00% | ¥580.00 | ¥583.00 | ¥577.00 | 33.10K |
| 2026-08-26 | ¥581.00 | +0.35% | ¥580.00 | ¥583.00 | ¥578.00 | 46.90K |
| 2026-08-25 | ¥579.00 | +0.35% | ¥576.00 | ¥579.00 | ¥575.00 | 40.80K |
| 2026-08-24 | ¥577.00 | -0.35% | ¥578.00 | ¥580.00 | ¥576.00 | 54.70K |
| 2026-08-21 | ¥579.00 | +0.70% | ¥575.00 | ¥579.00 | ¥572.00 | 67.40K |
| 2026-08-20 | ¥575.00 | +0.70% | ¥568.00 | ¥576.00 | ¥568.00 | 50.50K |
| 2026-08-19 | ¥571.00 | -1.04% | ¥574.00 | ¥574.00 | ¥566.00 | 44.80K |
| 2026-08-18 | ¥577.00 | +1.23% | ¥573.00 | ¥577.00 | ¥570.00 | 72.10K |
| 2026-08-17 | ¥570.00 | -0.52% | ¥574.00 | ¥577.00 | ¥568.00 | 57.40K |
| 2026-08-14 | ¥573.00 | +1.42% | ¥562.00 | ¥573.00 | ¥562.00 | 74.70K |
| 2026-08-13 | ¥565.00 | +0.18% | ¥564.00 | ¥567.00 | ¥561.00 | 66.50K |
| 2026-08-12 | ¥564.00 | +2.17% | ¥562.00 | ¥571.00 | ¥558.00 | 113.90K |
| 2026-08-10 | ¥552.00 | +0.91% | ¥547.00 | ¥568.00 | ¥536.00 | 184.80K |
| 2026-08-07 | ¥547.00 | +2.05% | ¥539.00 | ¥547.00 | ¥539.00 | 43.60K |
| 2026-08-06 | ¥536.00 | +0.75% | ¥533.00 | ¥539.00 | ¥533.00 | 41.70K |
| 2026-08-05 | ¥532.00 | -0.37% | ¥533.00 | ¥537.00 | ¥531.00 | 28.90K |
| 2026-08-04 | ¥534.00 | -0.56% | ¥538.00 | ¥538.00 | ¥531.00 | 52.40K |
| 2026-08-03 | ¥537.00 | -0.92% | ¥542.00 | ¥542.00 | ¥535.00 | 47.70K |
| 2026-07-31 | ¥542.00 | -1.28% | ¥548.00 | ¥549.00 | ¥542.00 | 69.10K |
| 2026-07-30 | ¥549.00 | -0.36% | ¥551.00 | ¥553.00 | ¥544.00 | 68.90K |
| 2026-07-29 | ¥551.00 | +1.29% | ¥544.00 | ¥552.00 | ¥543.00 | 73.40K |
| 2026-07-28 | ¥544.00 | -1.09% | ¥550.00 | ¥550.00 | ¥542.00 | 34.10K |
| 2026-07-27 | ¥550.00 | +2.42% | ¥541.00 | ¥550.00 | ¥539.00 | 102.30K |
| 2026-07-24 | ¥537.00 | -1.47% | ¥541.00 | ¥542.00 | ¥535.00 | 90.60K |
| 2026-07-23 | ¥545.00 | -0.73% | ¥557.00 | ¥557.00 | ¥542.00 | 222.70K |
| 2026-07-22 | ¥549.00 | +0.92% | ¥545.00 | ¥549.00 | ¥541.00 | 92.30K |
| 2026-07-21 | ¥544.00 | +0.18% | ¥543.00 | ¥548.00 | ¥541.00 | 69.80K |
| 2026-07-17 | ¥543.00 | 0.00% | ¥542.00 | ¥550.00 | ¥542.00 | 72.40K |
| 2026-07-16 | ¥543.00 | -0.18% | ¥546.00 | ¥551.00 | ¥542.00 | 77.80K |
| 2026-07-15 | ¥544.00 | +1.12% | ¥543.00 | ¥545.00 | ¥540.00 | 36.90K |
| 2026-07-14 | ¥538.00 | +0.75% | ¥538.00 | ¥543.00 | ¥537.00 | 35.70K |
| 2026-07-13 | ¥534.00 | -0.56% | ¥540.00 | ¥544.00 | ¥533.00 | 54.50K |
| 2026-07-10 | ¥537.00 | +0.19% | ¥535.00 | ¥539.00 | ¥532.00 | 79.40K |
| 2026-07-09 | ¥536.00 | +0.75% | ¥533.00 | ¥539.00 | ¥530.00 | 50.50K |
| 2026-07-08 | ¥532.00 | -0.19% | ¥533.00 | ¥537.00 | ¥530.00 | 61.20K |
| 2026-07-07 | ¥533.00 | +1.52% | ¥530.00 | ¥535.00 | ¥525.00 | 81.70K |
| 2026-07-06 | ¥525.00 | +1.35% | ¥520.00 | ¥530.00 | ¥520.00 | 109.80K |
| 2026-07-03 | ¥518.00 | +0.39% | ¥518.00 | ¥522.00 | ¥517.00 | 54.10K |
| 2026-07-02 | ¥516.00 | +2.18% | ¥505.00 | ¥518.00 | ¥504.00 | 133.10K |
| 2026-07-01 | ¥505.00 | 0.00% | ¥503.00 | ¥506.00 | ¥501.00 | 87.20K |
| 2026-06-30 | ¥505.00 | -0.20% | ¥507.00 | ¥509.00 | ¥503.00 | 106.30K |
| 2026-06-29 | ¥506.00 | +0.20% | ¥505.00 | ¥507.00 | ¥503.00 | 209.50K |
| 2026-06-26 | ¥505.00 | +0.60% | ¥500.00 | ¥506.00 | ¥500.00 | 85.00K |
| 2026-06-25 | ¥502.00 | -0.20% | ¥505.00 | ¥506.00 | ¥502.00 | 35.30K |
| 2026-06-24 | ¥503.00 | -1.37% | ¥509.00 | ¥510.00 | ¥501.00 | 177.40K |
| 2026-06-23 | ¥510.00 | -0.20% | ¥516.00 | ¥516.00 | ¥507.00 | 64.60K |
| 2026-06-22 | ¥511.00 | -0.97% | ¥516.00 | ¥517.00 | ¥508.00 | 83.60K |
| 2026-06-19 | ¥516.00 | 0.00% | ¥517.00 | ¥520.00 | ¥515.00 | 97.30K |
| 2026-06-18 | ¥516.00 | -0.19% | ¥515.00 | ¥518.00 | ¥512.00 | 45.90K |
| 2026-06-17 | ¥517.00 | +0.58% | ¥514.00 | ¥521.00 | ¥512.00 | 105.00K |
| 2026-06-16 | ¥514.00 | -0.39% | ¥516.00 | ¥516.00 | ¥510.00 | 103.20K |
| 2026-06-15 | ¥516.00 | 0.00% | ¥518.00 | ¥522.00 | ¥516.00 | 102.60K |
| 2026-06-12 | ¥516.00 | +0.98% | ¥510.00 | ¥518.00 | ¥510.00 | 60.00K |
| 2026-06-11 | ¥511.00 | -1.35% | ¥518.00 | ¥518.00 | ¥508.00 | 66.00K |
| 2026-06-10 | ¥518.00 | +0.39% | ¥516.00 | ¥520.00 | ¥514.00 | 133.40K |
| 2026-06-09 | ¥516.00 | +1.38% | ¥513.00 | ¥518.00 | ¥512.00 | 66.80K |
| 2026-06-08 | ¥509.00 | -1.17% | ¥510.00 | ¥514.00 | ¥508.00 | 53.90K |
| 2026-06-05 | ¥515.00 | +1.58% | ¥508.00 | ¥516.00 | ¥506.00 | 45.60K |
| 2026-06-04 | ¥507.00 | 0.00% | ¥507.00 | ¥509.00 | ¥503.00 | 35.40K |
| 2026-06-03 | ¥507.00 | +1.00% | ¥505.00 | ¥509.00 | ¥499.00 | 98.40K |
| 2026-06-02 | ¥502.00 | -0.99% | ¥505.00 | ¥505.00 | ¥501.00 | 61.10K |
| 2026-06-01 | ¥507.00 | -1.55% | ¥514.00 | ¥514.00 | ¥504.00 | 132.20K |
| 2026-05-29 | ¥515.00 | -0.58% | ¥517.00 | ¥521.00 | ¥515.00 | 96.60K |
| 2026-05-28 | ¥518.00 | -0.58% | ¥520.00 | ¥523.00 | ¥514.00 | 132.40K |
| 2026-05-27 | ¥521.00 | 0.00% | ¥521.00 | ¥522.00 | ¥516.00 | 71.10K |
| 2026-05-26 | ¥521.00 | 0.00% | ¥516.00 | ¥524.00 | ¥516.00 | 56.30K |
| 2026-05-25 | ¥521.00 | -0.38% | ¥524.00 | ¥525.00 | ¥518.00 | 74.70K |