GLAD CUBE Inc. 9561
TSE · Japan · Technology Services
¥431.00+9.00 (+2.13%)
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 | ¥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 |