Cube System Inc. (TYO:2335)
Japan
· Delayed Price · Currency is JPY 1,022.00
+2.00 (0.20%)
Apr 28, 2026, 3:30 PM JST
Cube System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,020.00 | 1,027.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.20% | 22,300 |
| Apr 27, 2026 | 1,038.00 | 1,038.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.39% | 15,900 |
| Apr 24, 2026 | 1,019.00 | 1,025.00 | 1,018.00 | 1,024.00 | 1,024.00 | - | 14,100 |
| Apr 23, 2026 | 1,037.00 | 1,039.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.73% | 25,600 |
| Apr 22, 2026 | 1,039.00 | 1,044.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.10% | 11,600 |
| Apr 21, 2026 | 1,054.00 | 1,054.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.67% | 15,600 |
| Apr 20, 2026 | 1,054.00 | 1,055.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.29% | 17,300 |
| Apr 17, 2026 | 1,050.00 | 1,055.00 | 1,049.00 | 1,051.00 | 1,051.00 | 0.29% | 5,200 |
| Apr 16, 2026 | 1,045.00 | 1,055.00 | 1,045.00 | 1,048.00 | 1,048.00 | 0.29% | 14,600 |
| Apr 15, 2026 | 1,035.00 | 1,049.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1.26% | 15,900 |
| Apr 14, 2026 | 1,038.00 | 1,039.00 | 1,031.00 | 1,032.00 | 1,032.00 | -0.19% | 12,500 |
| Apr 13, 2026 | 1,032.00 | 1,037.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.10% | 9,800 |
| Apr 10, 2026 | 1,047.00 | 1,048.00 | 1,032.00 | 1,035.00 | 1,035.00 | -0.77% | 20,400 |
| Apr 9, 2026 | 1,055.00 | 1,055.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.04% | 12,700 |
| Apr 8, 2026 | 1,050.00 | 1,058.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.48% | 17,800 |
| Apr 7, 2026 | 1,041.00 | 1,049.00 | 1,041.00 | 1,049.00 | 1,049.00 | 0.87% | 19,900 |
| Apr 6, 2026 | 1,036.00 | 1,041.00 | 1,036.00 | 1,040.00 | 1,040.00 | 0.39% | 7,700 |
| Apr 3, 2026 | 1,026.00 | 1,036.00 | 1,026.00 | 1,036.00 | 1,036.00 | 0.48% | 10,700 |
| Apr 2, 2026 | 1,037.00 | 1,040.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.58% | 21,800 |
| Apr 1, 2026 | 1,034.00 | 1,037.00 | 1,025.00 | 1,037.00 | 1,037.00 | 2.07% | 14,000 |
| Mar 31, 2026 | 1,010.00 | 1,021.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.89% | 18,700 |
| Mar 30, 2026 | 1,010.00 | 1,011.00 | 1,000.00 | 1,007.00 | 1,007.00 | -3.64% | 39,900 |
| Mar 27, 2026 | 1,042.00 | 1,048.00 | 1,039.00 | 1,045.00 | 1,023.00 | 0.10% | 43,800 |
| Mar 26, 2026 | 1,043.00 | 1,044.00 | 1,033.00 | 1,044.00 | 1,022.02 | - | 23,400 |
| Mar 25, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,044.00 | 1,022.02 | 0.68% | 25,500 |
| Mar 24, 2026 | 1,033.00 | 1,037.00 | 1,026.00 | 1,037.00 | 1,015.17 | 1.77% | 20,300 |
| Mar 23, 2026 | 1,030.00 | 1,030.00 | 1,018.00 | 1,019.00 | 997.55 | -1.64% | 31,500 |
| Mar 19, 2026 | 1,050.00 | 1,051.00 | 1,036.00 | 1,036.00 | 1,014.19 | -1.61% | 32,200 |
| Mar 18, 2026 | 1,041.00 | 1,053.00 | 1,041.00 | 1,053.00 | 1,030.83 | 1.35% | 21,700 |
| Mar 17, 2026 | 1,050.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,017.13 | -0.57% | 16,600 |
| Mar 16, 2026 | 1,043.00 | 1,053.00 | 1,042.00 | 1,045.00 | 1,023.00 | 0.19% | 13,600 |
| Mar 13, 2026 | 1,039.00 | 1,052.00 | 1,036.00 | 1,043.00 | 1,021.04 | -0.48% | 22,700 |
| Mar 12, 2026 | 1,057.00 | 1,057.00 | 1,047.00 | 1,048.00 | 1,025.94 | -0.85% | 18,800 |
| Mar 11, 2026 | 1,063.00 | 1,065.00 | 1,054.00 | 1,057.00 | 1,034.75 | 0.19% | 17,800 |
| Mar 10, 2026 | 1,060.00 | 1,064.00 | 1,047.00 | 1,055.00 | 1,032.79 | 1.15% | 17,000 |
| Mar 9, 2026 | 1,036.00 | 1,051.00 | 1,028.00 | 1,043.00 | 1,021.04 | -1.60% | 51,100 |
| Mar 6, 2026 | 1,060.00 | 1,067.00 | 1,053.00 | 1,060.00 | 1,037.68 | -0.47% | 17,400 |
| Mar 5, 2026 | 1,058.00 | 1,071.00 | 1,054.00 | 1,065.00 | 1,042.58 | 2.90% | 28,900 |
| Mar 4, 2026 | 1,051.00 | 1,055.00 | 1,028.00 | 1,035.00 | 1,013.21 | -2.36% | 58,500 |
| Mar 3, 2026 | 1,079.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,037.68 | -1.76% | 44,000 |
| Mar 2, 2026 | 1,078.00 | 1,084.00 | 1,070.00 | 1,079.00 | 1,056.28 | 0.09% | 31,100 |
| Feb 27, 2026 | 1,078.00 | 1,083.00 | 1,069.00 | 1,078.00 | 1,055.31 | -0.09% | 31,100 |
| Feb 26, 2026 | 1,078.00 | 1,089.00 | 1,078.00 | 1,079.00 | 1,056.28 | 0.09% | 22,200 |
| Feb 25, 2026 | 1,060.00 | 1,085.00 | 1,060.00 | 1,078.00 | 1,055.31 | -0.74% | 96,700 |
| Feb 24, 2026 | 1,095.00 | 1,095.00 | 1,078.00 | 1,086.00 | 1,063.14 | -0.64% | 28,300 |
| Feb 20, 2026 | 1,097.00 | 1,097.00 | 1,086.00 | 1,093.00 | 1,069.99 | -0.91% | 17,500 |
| Feb 19, 2026 | 1,100.00 | 1,105.00 | 1,096.00 | 1,103.00 | 1,079.78 | 0.46% | 16,100 |
| Feb 18, 2026 | 1,100.00 | 1,103.00 | 1,095.00 | 1,098.00 | 1,074.88 | 0.46% | 12,700 |
| Feb 17, 2026 | 1,088.00 | 1,100.00 | 1,085.00 | 1,093.00 | 1,069.99 | 0.74% | 22,700 |
| Feb 16, 2026 | 1,083.00 | 1,089.00 | 1,077.00 | 1,085.00 | 1,062.16 | -0.18% | 21,800 |
| Feb 13, 2026 | 1,104.00 | 1,104.00 | 1,080.00 | 1,087.00 | 1,064.12 | -1.72% | 27,800 |
| Feb 12, 2026 | 1,109.00 | 1,114.00 | 1,102.00 | 1,106.00 | 1,082.72 | -0.27% | 26,100 |
| Feb 10, 2026 | 1,091.00 | 1,111.00 | 1,090.00 | 1,109.00 | 1,085.65 | 1.93% | 20,800 |
| Feb 9, 2026 | 1,097.00 | 1,097.00 | 1,082.00 | 1,088.00 | 1,065.09 | 0.46% | 21,900 |
| Feb 6, 2026 | 1,094.00 | 1,094.00 | 1,080.00 | 1,083.00 | 1,060.20 | -1.55% | 18,100 |
| Feb 5, 2026 | 1,077.00 | 1,100.00 | 1,067.00 | 1,100.00 | 1,076.84 | 2.61% | 54,900 |
| Feb 4, 2026 | 1,066.00 | 1,076.00 | 1,062.00 | 1,072.00 | 1,049.43 | 0.28% | 45,900 |
| Feb 3, 2026 | 1,072.00 | 1,072.00 | 1,059.00 | 1,069.00 | 1,046.49 | 0.56% | 33,000 |
| Feb 2, 2026 | 1,066.00 | 1,073.00 | 1,060.00 | 1,063.00 | 1,040.62 | -0.28% | 19,100 |
| Jan 30, 2026 | 1,068.00 | 1,069.00 | 1,062.00 | 1,066.00 | 1,043.56 | 0.66% | 20,600 |
| Jan 29, 2026 | 1,070.00 | 1,071.00 | 1,057.00 | 1,059.00 | 1,036.71 | -1.12% | 36,300 |
| Jan 28, 2026 | 1,081.00 | 1,081.00 | 1,071.00 | 1,071.00 | 1,048.45 | -0.83% | 32,200 |
| Jan 27, 2026 | 1,080.00 | 1,088.00 | 1,078.00 | 1,080.00 | 1,057.26 | -0.09% | 24,600 |
| Jan 26, 2026 | 1,098.00 | 1,098.00 | 1,078.00 | 1,081.00 | 1,058.24 | -1.82% | 39,000 |
| Jan 23, 2026 | 1,099.00 | 1,104.00 | 1,094.00 | 1,101.00 | 1,077.82 | 0.73% | 16,600 |
| Jan 22, 2026 | 1,099.00 | 1,099.00 | 1,092.00 | 1,093.00 | 1,069.99 | 0.28% | 13,100 |
| Jan 21, 2026 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,067.05 | -1.80% | 21,800 |
| Jan 20, 2026 | 1,120.00 | 1,121.00 | 1,108.00 | 1,110.00 | 1,086.63 | -0.72% | 23,200 |
| Jan 19, 2026 | 1,129.00 | 1,129.00 | 1,116.00 | 1,118.00 | 1,094.46 | -0.97% | 19,000 |
| Jan 16, 2026 | 1,130.00 | 1,135.00 | 1,125.00 | 1,129.00 | 1,105.23 | -0.27% | 16,700 |
| Jan 15, 2026 | 1,124.00 | 1,132.00 | 1,124.00 | 1,132.00 | 1,108.17 | 0.53% | 16,200 |
| Jan 14, 2026 | 1,119.00 | 1,128.00 | 1,119.00 | 1,126.00 | 1,102.29 | 0.54% | 20,800 |
| Jan 13, 2026 | 1,130.00 | 1,132.00 | 1,117.00 | 1,120.00 | 1,096.42 | -0.71% | 24,800 |
| Jan 9, 2026 | 1,125.00 | 1,132.00 | 1,124.00 | 1,128.00 | 1,104.25 | 0.27% | 12,300 |
| Jan 8, 2026 | 1,123.00 | 1,133.00 | 1,123.00 | 1,125.00 | 1,101.32 | - | 14,900 |
| Jan 7, 2026 | 1,118.00 | 1,130.00 | 1,112.00 | 1,125.00 | 1,101.32 | 0.63% | 24,500 |
| Jan 6, 2026 | 1,109.00 | 1,119.00 | 1,109.00 | 1,118.00 | 1,094.46 | 0.81% | 16,200 |
| Jan 5, 2026 | 1,113.00 | 1,117.00 | 1,102.00 | 1,109.00 | 1,085.65 | -0.36% | 21,700 |
| Dec 30, 2025 | 1,122.00 | 1,124.00 | 1,113.00 | 1,113.00 | 1,089.57 | -0.63% | 14,400 |
| Dec 29, 2025 | 1,116.00 | 1,125.00 | 1,114.00 | 1,120.00 | 1,096.42 | 0.18% | 21,500 |
| Dec 26, 2025 | 1,118.00 | 1,122.00 | 1,113.00 | 1,118.00 | 1,094.46 | - | 15,600 |
| Dec 25, 2025 | 1,123.00 | 1,123.00 | 1,111.00 | 1,118.00 | 1,094.46 | 0.63% | 30,800 |
| Dec 24, 2025 | 1,110.00 | 1,116.00 | 1,109.00 | 1,111.00 | 1,087.61 | 0.09% | 18,300 |
| Dec 23, 2025 | 1,105.00 | 1,113.00 | 1,105.00 | 1,110.00 | 1,086.63 | 0.91% | 15,200 |
| Dec 22, 2025 | 1,093.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,076.84 | 0.55% | 19,300 |
| Dec 19, 2025 | 1,080.00 | 1,094.00 | 1,080.00 | 1,094.00 | 1,070.97 | 1.30% | 25,200 |
| Dec 18, 2025 | 1,075.00 | 1,082.00 | 1,066.00 | 1,080.00 | 1,057.26 | 0.47% | 19,400 |
| Dec 17, 2025 | 1,079.00 | 1,079.00 | 1,074.00 | 1,075.00 | 1,052.37 | -0.37% | 13,600 |
| Dec 16, 2025 | 1,100.00 | 1,100.00 | 1,078.00 | 1,079.00 | 1,056.28 | -1.91% | 24,100 |
| Dec 15, 2025 | 1,098.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,076.84 | 1.85% | 50,000 |
| Dec 12, 2025 | 1,082.00 | 1,086.00 | 1,079.00 | 1,080.00 | 1,057.26 | 0.37% | 21,500 |
| Dec 11, 2025 | 1,090.00 | 1,093.00 | 1,076.00 | 1,076.00 | 1,053.35 | -0.92% | 27,400 |
| Dec 10, 2025 | 1,108.00 | 1,112.00 | 1,086.00 | 1,086.00 | 1,063.14 | -2.51% | 33,500 |
| Dec 9, 2025 | 1,107.00 | 1,117.00 | 1,106.00 | 1,114.00 | 1,090.55 | 1.00% | 32,500 |
| Dec 8, 2025 | 1,087.00 | 1,103.00 | 1,086.00 | 1,103.00 | 1,079.78 | 2.22% | 27,700 |
| Dec 5, 2025 | 1,088.00 | 1,098.00 | 1,079.00 | 1,079.00 | 1,056.28 | -0.92% | 19,800 |
| Dec 4, 2025 | 1,075.00 | 1,090.00 | 1,073.00 | 1,089.00 | 1,066.07 | 1.68% | 19,500 |
| Dec 3, 2025 | 1,076.00 | 1,079.00 | 1,071.00 | 1,071.00 | 1,048.45 | -0.28% | 17,900 |
| Dec 2, 2025 | 1,087.00 | 1,087.00 | 1,073.00 | 1,074.00 | 1,051.39 | -0.74% | 16,000 |
| Dec 1, 2025 | 1,093.00 | 1,095.00 | 1,081.00 | 1,082.00 | 1,059.22 | -0.82% | 21,400 |