GRANDES, Inc. (TYO:3261)
Japan
· Delayed Price · Currency is JPY 484.00
-5.00 (-1.02%)
Mar 10, 2026, 3:30 PM JST
GRANDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 489.00 | 492.00 | 484.00 | 484.00 | 484.00 | -1.02% | 17,500 |
| Mar 9, 2026 | 496.00 | 496.00 | 483.00 | 489.00 | 489.00 | -1.41% | 16,700 |
| Mar 6, 2026 | 501.00 | 501.00 | 495.00 | 496.00 | 496.00 | -1.00% | 10,900 |
| Mar 5, 2026 | 497.00 | 504.00 | 491.00 | 501.00 | 501.00 | 2.45% | 15,800 |
| Mar 4, 2026 | 500.00 | 500.00 | 488.00 | 489.00 | 489.00 | -2.78% | 36,200 |
| Mar 3, 2026 | 508.00 | 510.00 | 503.00 | 503.00 | 503.00 | -1.18% | 14,100 |
| Mar 2, 2026 | 505.00 | 511.00 | 505.00 | 509.00 | 509.00 | -0.59% | 11,000 |
| Feb 27, 2026 | 513.00 | 515.00 | 509.00 | 512.00 | 512.00 | -0.39% | 8,000 |
| Feb 26, 2026 | 506.00 | 517.00 | 506.00 | 514.00 | 514.00 | 1.78% | 9,700 |
| Feb 25, 2026 | 504.00 | 510.00 | 504.00 | 505.00 | 505.00 | -0.79% | 20,500 |
| Feb 24, 2026 | 508.00 | 512.00 | 508.00 | 509.00 | 509.00 | -1.36% | 14,200 |
| Feb 20, 2026 | 520.00 | 520.00 | 514.00 | 516.00 | 516.00 | -1.53% | 11,800 |
| Feb 19, 2026 | 524.00 | 526.00 | 519.00 | 524.00 | 524.00 | -0.38% | 7,600 |
| Feb 18, 2026 | 516.00 | 526.00 | 513.00 | 526.00 | 526.00 | 2.14% | 26,300 |
| Feb 17, 2026 | 516.00 | 520.00 | 512.00 | 515.00 | 515.00 | -0.19% | 18,500 |
| Feb 16, 2026 | 521.00 | 521.00 | 516.00 | 516.00 | 516.00 | -0.58% | 12,100 |
| Feb 13, 2026 | 518.00 | 522.00 | 517.00 | 519.00 | 519.00 | -0.57% | 13,400 |
| Feb 12, 2026 | 512.00 | 525.00 | 512.00 | 522.00 | 522.00 | 0.97% | 20,800 |
| Feb 10, 2026 | 507.00 | 519.00 | 502.00 | 517.00 | 517.00 | 3.19% | 39,800 |
| Feb 9, 2026 | 506.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.60% | 41,600 |
| Feb 6, 2026 | 512.00 | 512.00 | 504.00 | 504.00 | 504.00 | -0.98% | 19,000 |
| Feb 5, 2026 | 509.00 | 519.00 | 509.00 | 509.00 | 509.00 | 0.20% | 26,400 |
| Feb 4, 2026 | 513.00 | 513.00 | 503.00 | 508.00 | 508.00 | -1.17% | 36,500 |
| Feb 3, 2026 | 518.00 | 518.00 | 512.00 | 514.00 | 514.00 | 0.19% | 26,500 |
| Feb 2, 2026 | 512.00 | 521.00 | 512.00 | 513.00 | 513.00 | - | 29,500 |
| Jan 30, 2026 | 515.00 | 522.00 | 511.00 | 513.00 | 513.00 | -1.72% | 28,000 |
| Jan 29, 2026 | 529.00 | 530.00 | 517.00 | 522.00 | 522.00 | -2.43% | 41,700 |
| Jan 28, 2026 | 542.00 | 542.00 | 528.00 | 535.00 | 535.00 | -1.65% | 54,000 |
| Jan 27, 2026 | 552.00 | 553.00 | 544.00 | 544.00 | 544.00 | -1.45% | 43,300 |
| Jan 26, 2026 | 556.00 | 557.00 | 552.00 | 552.00 | 552.00 | -1.08% | 39,600 |
| Jan 23, 2026 | 555.00 | 561.00 | 555.00 | 558.00 | 558.00 | 0.18% | 14,400 |
| Jan 22, 2026 | 556.00 | 558.00 | 555.00 | 557.00 | 557.00 | 0.18% | 25,300 |
| Jan 21, 2026 | 565.00 | 565.00 | 555.00 | 556.00 | 556.00 | -1.94% | 40,600 |
| Jan 20, 2026 | 570.00 | 571.00 | 567.00 | 567.00 | 567.00 | -0.53% | 15,300 |
| Jan 19, 2026 | 573.00 | 575.00 | 566.00 | 570.00 | 570.00 | -0.35% | 20,200 |
| Jan 16, 2026 | 565.00 | 574.00 | 561.00 | 572.00 | 572.00 | 1.24% | 29,200 |
| Jan 15, 2026 | 564.00 | 569.00 | 556.00 | 565.00 | 565.00 | -0.88% | 44,500 |
| Jan 14, 2026 | 583.00 | 583.00 | 570.00 | 570.00 | 570.00 | -1.72% | 54,300 |
| Jan 13, 2026 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | -0.68% | 34,400 |
| Jan 9, 2026 | 583.00 | 591.00 | 580.00 | 584.00 | 584.00 | 1.04% | 55,200 |
| Jan 8, 2026 | 575.00 | 580.00 | 574.00 | 578.00 | 578.00 | 0.35% | 37,500 |
| Jan 7, 2026 | 577.00 | 579.00 | 575.00 | 576.00 | 576.00 | -0.17% | 46,400 |
| Jan 6, 2026 | 579.00 | 583.00 | 576.00 | 577.00 | 577.00 | -0.52% | 43,200 |
| Jan 5, 2026 | 591.00 | 591.00 | 575.00 | 580.00 | 580.00 | -2.52% | 86,700 |
| Dec 30, 2025 | 604.00 | 607.00 | 590.00 | 595.00 | 595.00 | -1.82% | 116,500 |
| Dec 29, 2025 | 617.00 | 617.00 | 604.00 | 606.00 | 606.00 | -8.46% | 211,300 |
| Dec 26, 2025 | 674.00 | 675.00 | 661.00 | 662.00 | 647.00 | -1.63% | 198,900 |
| Dec 25, 2025 | 675.00 | 677.00 | 670.00 | 673.00 | 657.75 | 0.45% | 198,600 |
| Dec 24, 2025 | 676.00 | 694.00 | 663.00 | 670.00 | 654.82 | -9.58% | 679,000 |
| Dec 23, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 724.21 | -16.84% | 40,100 |
| Dec 22, 2025 | 1,191.00 | 1,192.00 | 891.00 | 891.00 | 870.81 | -25.19% | 177,000 |
| Dec 19, 2025 | 1,190.00 | 1,191.00 | 1,186.00 | 1,191.00 | 1,164.01 | 0.08% | 10,500 |
| Dec 18, 2025 | 1,190.00 | 1,191.00 | 1,184.00 | 1,190.00 | 1,163.04 | -0.17% | 10,700 |
| Dec 17, 2025 | 1,189.00 | 1,195.00 | 1,187.00 | 1,192.00 | 1,164.99 | 0.25% | 6,000 |
| Dec 16, 2025 | 1,188.00 | 1,195.00 | 1,188.00 | 1,189.00 | 1,162.06 | 0.08% | 5,200 |
| Dec 15, 2025 | 1,198.00 | 1,198.00 | 1,188.00 | 1,188.00 | 1,161.08 | -0.08% | 8,000 |
| Dec 12, 2025 | 1,185.00 | 1,189.00 | 1,176.00 | 1,189.00 | 1,162.06 | 0.42% | 7,400 |
| Dec 11, 2025 | 1,166.00 | 1,184.00 | 1,166.00 | 1,184.00 | 1,157.17 | 1.54% | 14,200 |
| Dec 10, 2025 | 1,156.00 | 1,170.00 | 1,155.00 | 1,166.00 | 1,139.58 | 0.95% | 11,500 |
| Dec 9, 2025 | 1,183.00 | 1,183.00 | 1,155.00 | 1,155.00 | 1,128.83 | -2.12% | 23,200 |
| Dec 8, 2025 | 1,196.00 | 1,199.00 | 1,180.00 | 1,180.00 | 1,153.26 | -1.34% | 16,900 |
| Dec 5, 2025 | 1,202.00 | 1,203.00 | 1,188.00 | 1,196.00 | 1,168.90 | -0.50% | 12,000 |
| Dec 4, 2025 | 1,201.00 | 1,210.00 | 1,199.00 | 1,202.00 | 1,174.76 | 0.08% | 10,600 |
| Dec 3, 2025 | 1,207.00 | 1,210.00 | 1,201.00 | 1,201.00 | 1,173.79 | -1.15% | 8,800 |
| Dec 2, 2025 | 1,215.00 | 1,215.00 | 1,208.00 | 1,215.00 | 1,187.47 | - | 8,600 |
| Dec 1, 2025 | 1,210.00 | 1,215.00 | 1,203.00 | 1,215.00 | 1,187.47 | 1.00% | 12,100 |
| Nov 28, 2025 | 1,195.00 | 1,203.00 | 1,195.00 | 1,203.00 | 1,175.74 | 0.67% | 10,900 |
| Nov 27, 2025 | 1,186.00 | 1,199.00 | 1,186.00 | 1,195.00 | 1,167.92 | 0.93% | 15,400 |
| Nov 26, 2025 | 1,177.00 | 1,185.00 | 1,175.00 | 1,184.00 | 1,157.17 | 0.59% | 9,300 |
| Nov 25, 2025 | 1,178.00 | 1,183.00 | 1,174.00 | 1,177.00 | 1,150.33 | -0.08% | 10,700 |
| Nov 21, 2025 | 1,175.00 | 1,182.00 | 1,175.00 | 1,178.00 | 1,151.31 | -0.34% | 8,700 |
| Nov 20, 2025 | 1,178.00 | 1,182.00 | 1,173.00 | 1,182.00 | 1,155.22 | 0.51% | 6,800 |
| Nov 19, 2025 | 1,170.00 | 1,177.00 | 1,169.00 | 1,176.00 | 1,149.35 | 0.51% | 8,300 |
| Nov 18, 2025 | 1,164.00 | 1,170.00 | 1,163.00 | 1,170.00 | 1,143.49 | 0.52% | 6,900 |
| Nov 17, 2025 | 1,170.00 | 1,170.00 | 1,162.00 | 1,164.00 | 1,137.63 | -0.09% | 5,800 |
| Nov 14, 2025 | 1,155.00 | 1,171.00 | 1,155.00 | 1,165.00 | 1,138.60 | -0.43% | 7,700 |
| Nov 13, 2025 | 1,169.00 | 1,170.00 | 1,161.00 | 1,170.00 | 1,143.49 | 0.52% | 7,900 |
| Nov 12, 2025 | 1,159.00 | 1,169.00 | 1,154.00 | 1,164.00 | 1,137.63 | 1.04% | 5,800 |
| Nov 11, 2025 | 1,140.00 | 1,152.00 | 1,139.00 | 1,152.00 | 1,125.90 | 0.96% | 8,100 |
| Nov 10, 2025 | 1,145.00 | 1,147.00 | 1,136.00 | 1,141.00 | 1,115.15 | 0.71% | 17,900 |
| Nov 7, 2025 | 1,130.00 | 1,145.00 | 1,130.00 | 1,133.00 | 1,107.33 | 0.35% | 5,700 |
| Nov 6, 2025 | 1,138.00 | 1,139.00 | 1,129.00 | 1,129.00 | 1,103.42 | -0.27% | 8,300 |
| Nov 5, 2025 | 1,135.00 | 1,138.00 | 1,130.00 | 1,132.00 | 1,106.35 | -0.44% | 7,800 |
| Nov 4, 2025 | 1,132.00 | 1,138.00 | 1,130.00 | 1,137.00 | 1,111.24 | 0.35% | 7,000 |
| Oct 31, 2025 | 1,132.00 | 1,133.00 | 1,128.00 | 1,133.00 | 1,107.33 | 0.09% | 6,600 |
| Oct 30, 2025 | 1,133.00 | 1,138.00 | 1,131.00 | 1,132.00 | 1,106.35 | 0.71% | 6,600 |
| Oct 29, 2025 | 1,128.00 | 1,128.00 | 1,120.00 | 1,124.00 | 1,098.53 | -0.35% | 6,000 |
| Oct 28, 2025 | 1,125.00 | 1,133.00 | 1,123.00 | 1,128.00 | 1,102.44 | 0.45% | 5,200 |
| Oct 27, 2025 | 1,121.00 | 1,127.00 | 1,120.00 | 1,123.00 | 1,097.55 | -0.18% | 7,300 |
| Oct 24, 2025 | 1,128.00 | 1,128.00 | 1,115.00 | 1,125.00 | 1,099.51 | 0.72% | 4,200 |
| Oct 23, 2025 | 1,102.00 | 1,117.00 | 1,102.00 | 1,117.00 | 1,091.69 | 0.99% | 7,400 |
| Oct 22, 2025 | 1,110.00 | 1,111.00 | 1,102.00 | 1,106.00 | 1,080.94 | -0.45% | 14,400 |
| Oct 21, 2025 | 1,115.00 | 1,120.00 | 1,111.00 | 1,111.00 | 1,085.83 | -0.36% | 8,900 |
| Oct 20, 2025 | 1,121.00 | 1,130.00 | 1,113.00 | 1,115.00 | 1,089.74 | -0.27% | 13,000 |
| Oct 17, 2025 | 1,118.00 | 1,121.00 | 1,118.00 | 1,118.00 | 1,092.67 | -0.71% | 6,500 |
| Oct 16, 2025 | 1,133.00 | 1,134.00 | 1,125.00 | 1,126.00 | 1,100.49 | -0.27% | 7,700 |
| Oct 15, 2025 | 1,125.00 | 1,131.00 | 1,123.00 | 1,129.00 | 1,103.42 | 0.98% | 9,500 |
| Oct 14, 2025 | 1,125.00 | 1,131.00 | 1,118.00 | 1,118.00 | 1,092.67 | -0.80% | 18,400 |
| Oct 10, 2025 | 1,132.00 | 1,132.00 | 1,125.00 | 1,127.00 | 1,101.46 | -0.44% | 7,300 |
| Oct 9, 2025 | 1,122.00 | 1,132.00 | 1,121.00 | 1,132.00 | 1,106.35 | 0.89% | 6,100 |