V-cube, Inc. (TYO:3681)
Japan
· Delayed Price · Currency is JPY 127.00
+7.00 (5.83%)
Mar 11, 2026, 9:02 AM JST
V-cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 125.00 | 129.00 | 122.00 | 127.00 | 127.00 | 5.83% | 106,300 |
| Mar 9, 2026 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | -5.51% | 138,200 |
| Mar 6, 2026 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | -3.05% | 217,900 |
| Mar 5, 2026 | 120.00 | 133.00 | 118.00 | 131.00 | 131.00 | 13.91% | 516,300 |
| Mar 4, 2026 | 121.00 | 122.00 | 114.00 | 115.00 | 115.00 | -5.74% | 416,200 |
| Mar 3, 2026 | 126.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.17% | 349,500 |
| Mar 2, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -8.03% | 520,600 |
| Feb 27, 2026 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1.48% | 168,000 |
| Feb 26, 2026 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 0.75% | 122,400 |
| Feb 25, 2026 | 133.00 | 139.00 | 133.00 | 134.00 | 134.00 | 0.75% | 127,400 |
| Feb 24, 2026 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | -3.62% | 236,600 |
| Feb 20, 2026 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 1.47% | 196,800 |
| Feb 19, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -4.23% | 254,100 |
| Feb 18, 2026 | 147.00 | 150.00 | 138.00 | 142.00 | 142.00 | -3.40% | 333,200 |
| Feb 17, 2026 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | -0.68% | 146,400 |
| Feb 16, 2026 | 141.00 | 149.00 | 141.00 | 148.00 | 148.00 | 3.50% | 147,100 |
| Feb 13, 2026 | 147.00 | 150.00 | 140.00 | 143.00 | 143.00 | -2.72% | 229,500 |
| Feb 12, 2026 | 154.00 | 155.00 | 147.00 | 147.00 | 147.00 | -9.82% | 501,700 |
| Feb 10, 2026 | 151.00 | 163.00 | 150.00 | 163.00 | 163.00 | 7.95% | 474,100 |
| Feb 9, 2026 | 144.00 | 152.00 | 144.00 | 151.00 | 151.00 | 6.34% | 415,500 |
| Feb 6, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -2.74% | 111,200 |
| Feb 5, 2026 | 142.00 | 150.00 | 142.00 | 146.00 | 146.00 | 2.82% | 157,300 |
| Feb 4, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 112,800 |
| Feb 3, 2026 | 145.00 | 146.00 | 140.00 | 141.00 | 141.00 | - | 149,800 |
| Feb 2, 2026 | 153.00 | 153.00 | 141.00 | 141.00 | 141.00 | -5.37% | 328,300 |
| Jan 30, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 109,500 |
| Jan 29, 2026 | 141.00 | 149.00 | 140.00 | 149.00 | 149.00 | 4.93% | 233,600 |
| Jan 28, 2026 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -1.39% | 108,700 |
| Jan 27, 2026 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | - | 223,700 |
| Jan 26, 2026 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | -4.64% | 275,900 |
| Jan 23, 2026 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | -1.31% | 159,900 |
| Jan 22, 2026 | 148.00 | 154.00 | 148.00 | 153.00 | 153.00 | 4.08% | 423,300 |
| Jan 21, 2026 | 154.00 | 154.00 | 145.00 | 147.00 | 147.00 | -6.96% | 698,400 |
| Jan 20, 2026 | 156.00 | 165.00 | 155.00 | 158.00 | 158.00 | 3.27% | 1,218,000 |
| Jan 19, 2026 | 156.00 | 156.00 | 148.00 | 153.00 | 153.00 | -2.55% | 533,700 |
| Jan 16, 2026 | 161.00 | 161.00 | 153.00 | 157.00 | 157.00 | -1.88% | 666,700 |
| Jan 15, 2026 | 149.00 | 160.00 | 148.00 | 160.00 | 160.00 | 7.38% | 1,130,900 |
| Jan 14, 2026 | 147.00 | 152.00 | 144.00 | 149.00 | 149.00 | 0.68% | 1,234,100 |
| Jan 13, 2026 | 174.00 | 174.00 | 148.00 | 148.00 | 148.00 | -3.90% | 3,193,000 |
| Jan 9, 2026 | 139.00 | 175.00 | 136.00 | 154.00 | 154.00 | 23.20% | 19,044,100 |
| Jan 8, 2026 | 126.00 | 129.00 | 123.00 | 125.00 | 125.00 | -0.79% | 284,600 |
| Jan 7, 2026 | 135.00 | 135.00 | 124.00 | 126.00 | 126.00 | -5.26% | 649,200 |
| Jan 6, 2026 | 140.00 | 141.00 | 130.00 | 133.00 | 133.00 | -5.00% | 777,000 |
| Jan 5, 2026 | 133.00 | 159.00 | 132.00 | 140.00 | 140.00 | 6.87% | 3,140,100 |
| Dec 30, 2025 | 115.00 | 163.00 | 113.00 | 131.00 | 131.00 | 15.93% | 7,403,300 |
| Dec 29, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 135,000 |
| Dec 26, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 191,900 |
| Dec 25, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.89% | 146,100 |
| Dec 24, 2025 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 150,900 |
| Dec 23, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2.70% | 141,100 |
| Dec 22, 2025 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 247,300 |
| Dec 19, 2025 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 130,400 |
| Dec 18, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 199,500 |
| Dec 17, 2025 | 108.00 | 116.00 | 108.00 | 114.00 | 114.00 | 4.59% | 297,100 |
| Dec 16, 2025 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 112,600 |
| Dec 15, 2025 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | - | 173,700 |
| Dec 12, 2025 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | -3.51% | 256,600 |
| Dec 11, 2025 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 1.79% | 124,100 |
| Dec 10, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 156,400 |
| Dec 9, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 190,400 |
| Dec 8, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 131,200 |
| Dec 5, 2025 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 79,200 |
| Dec 4, 2025 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3.54% | 150,700 |
| Dec 3, 2025 | 118.00 | 119.00 | 113.00 | 113.00 | 113.00 | -4.24% | 212,200 |
| Dec 2, 2025 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -5.60% | 207,500 |
| Dec 1, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -3.85% | 123,000 |
| Nov 28, 2025 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 2.36% | 111,100 |
| Nov 27, 2025 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 113,700 |
| Nov 26, 2025 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 71,800 |
| Nov 25, 2025 | 136.00 | 136.00 | 127.00 | 127.00 | 127.00 | -6.62% | 228,500 |
| Nov 21, 2025 | 131.00 | 136.00 | 130.00 | 136.00 | 136.00 | 3.03% | 115,300 |
| Nov 20, 2025 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | -0.75% | 36,400 |
| Nov 19, 2025 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 60,000 |
| Nov 18, 2025 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 87,700 |
| Nov 17, 2025 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | -3.60% | 125,900 |
| Nov 14, 2025 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 0.72% | 59,500 |
| Nov 13, 2025 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | -1.43% | 50,700 |
| Nov 12, 2025 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 2.19% | 63,400 |
| Nov 11, 2025 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -0.72% | 35,800 |
| Nov 10, 2025 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2.22% | 78,000 |
| Nov 7, 2025 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 1.50% | 86,400 |
| Nov 6, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.92% | 61,000 |
| Nov 5, 2025 | 135.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1.48% | 162,000 |
| Nov 4, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.88% | 93,600 |
| Oct 31, 2025 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 62,700 |
| Oct 30, 2025 | 137.00 | 141.00 | 137.00 | 138.00 | 138.00 | - | 92,900 |
| Oct 29, 2025 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -3.50% | 170,200 |
| Oct 28, 2025 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -2.72% | 53,900 |
| Oct 27, 2025 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | 2.08% | 91,000 |
| Oct 24, 2025 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -2.04% | 76,900 |
| Oct 23, 2025 | 146.00 | 149.00 | 143.00 | 147.00 | 147.00 | 0.68% | 141,900 |
| Oct 22, 2025 | 141.00 | 150.00 | 140.00 | 146.00 | 146.00 | 5.80% | 367,100 |
| Oct 21, 2025 | 150.00 | 150.00 | 135.00 | 138.00 | 138.00 | -7.38% | 773,500 |
| Oct 20, 2025 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 2.76% | 84,700 |
| Oct 17, 2025 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | -1.36% | 43,300 |
| Oct 16, 2025 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 80,600 |
| Oct 15, 2025 | 143.00 | 150.00 | 142.00 | 149.00 | 149.00 | 2.76% | 109,900 |
| Oct 14, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | - | 94,500 |
| Oct 10, 2025 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 61,900 |
| Oct 9, 2025 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 0.69% | 49,800 |