Cube Co., Ltd. (TYO:7112)
Japan
· Delayed Price · Currency is JPY 832.00
-97.00 (-10.44%)
Apr 28, 2026, 3:30 PM JST
Cube Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 923.00 | 923.00 | 820.00 | 832.00 | 832.00 | -10.44% | 30,400 |
| Apr 27, 2026 | 941.00 | 991.00 | 928.00 | 929.00 | 929.00 | -0.75% | 31,000 |
| Apr 24, 2026 | 902.00 | 936.00 | 898.00 | 936.00 | 936.00 | 5.05% | 17,600 |
| Apr 23, 2026 | 910.00 | 912.00 | 886.00 | 891.00 | 891.00 | -2.73% | 15,500 |
| Apr 22, 2026 | 919.00 | 928.00 | 896.00 | 916.00 | 916.00 | 0.22% | 28,000 |
| Apr 21, 2026 | 890.00 | 914.00 | 890.00 | 914.00 | 914.00 | 3.63% | 13,600 |
| Apr 20, 2026 | 864.00 | 882.00 | 863.00 | 882.00 | 882.00 | 3.04% | 11,900 |
| Apr 17, 2026 | 837.00 | 862.00 | 837.00 | 856.00 | 856.00 | 2.27% | 9,700 |
| Apr 16, 2026 | 850.00 | 850.00 | 830.00 | 837.00 | 837.00 | -0.71% | 18,500 |
| Apr 15, 2026 | 820.00 | 843.00 | 820.00 | 843.00 | 843.00 | 2.93% | 23,200 |
| Apr 14, 2026 | 815.00 | 823.00 | 812.00 | 819.00 | 819.00 | 2.12% | 9,400 |
| Apr 13, 2026 | 805.00 | 805.00 | 797.00 | 802.00 | 802.00 | - | 2,200 |
| Apr 10, 2026 | 807.00 | 807.00 | 800.00 | 802.00 | 802.00 | -0.62% | 3,700 |
| Apr 9, 2026 | 807.00 | 816.00 | 803.00 | 807.00 | 807.00 | 0.88% | 15,200 |
| Apr 8, 2026 | 789.00 | 803.00 | 787.00 | 800.00 | 800.00 | 1.91% | 11,900 |
| Apr 7, 2026 | 785.00 | 789.00 | 784.00 | 785.00 | 785.00 | 0.26% | 4,600 |
| Apr 6, 2026 | 785.00 | 785.00 | 764.00 | 783.00 | 783.00 | 0.38% | 5,200 |
| Apr 3, 2026 | 785.00 | 789.00 | 780.00 | 780.00 | 780.00 | - | 8,300 |
| Apr 2, 2026 | 780.00 | 785.00 | 778.00 | 780.00 | 780.00 | 0.65% | 3,900 |
| Apr 1, 2026 | 781.00 | 784.00 | 775.00 | 775.00 | 775.00 | -1.15% | 6,400 |
| Mar 31, 2026 | 773.00 | 793.00 | 773.00 | 784.00 | 784.00 | 1.69% | 9,000 |
| Mar 30, 2026 | 735.00 | 774.00 | 735.00 | 771.00 | 771.00 | 3.35% | 8,800 |
| Mar 27, 2026 | 735.00 | 749.00 | 730.00 | 746.00 | 746.00 | 1.50% | 5,400 |
| Mar 26, 2026 | 740.00 | 740.00 | 724.00 | 735.00 | 735.00 | -0.41% | 3,800 |
| Mar 25, 2026 | 703.00 | 742.00 | 703.00 | 738.00 | 738.00 | 4.24% | 6,300 |
| Mar 24, 2026 | 706.00 | 710.00 | 705.00 | 708.00 | 708.00 | 1.58% | 3,000 |
| Mar 23, 2026 | 706.00 | 711.00 | 695.00 | 697.00 | 697.00 | -2.52% | 4,100 |
| Mar 19, 2026 | 707.00 | 716.00 | 706.00 | 715.00 | 715.00 | 0.28% | 2,400 |
| Mar 18, 2026 | 706.00 | 721.00 | 706.00 | 713.00 | 713.00 | 2.44% | 2,400 |
| Mar 17, 2026 | 701.00 | 701.00 | 694.00 | 696.00 | 696.00 | 0.29% | 2,600 |
| Mar 16, 2026 | 720.00 | 720.00 | 680.00 | 694.00 | 694.00 | -4.93% | 6,100 |
| Mar 13, 2026 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | -1.62% | 3,000 |
| Mar 12, 2026 | 751.00 | 751.00 | 741.00 | 742.00 | 742.00 | -1.59% | 4,200 |
| Mar 11, 2026 | 763.00 | 763.00 | 750.00 | 754.00 | 754.00 | -1.44% | 1,400 |
| Mar 10, 2026 | 766.00 | 766.00 | 745.00 | 765.00 | 765.00 | 1.32% | 3,100 |
| Mar 9, 2026 | 735.00 | 755.00 | 720.00 | 755.00 | 755.00 | 1.34% | 6,200 |
| Mar 6, 2026 | 748.00 | 760.00 | 745.00 | 745.00 | 745.00 | -0.67% | 5,400 |
| Mar 5, 2026 | 748.00 | 759.00 | 748.00 | 750.00 | 750.00 | 2.32% | 11,800 |
| Mar 4, 2026 | 754.00 | 754.00 | 725.00 | 733.00 | 733.00 | -2.01% | 15,900 |
| Mar 3, 2026 | 735.00 | 762.00 | 735.00 | 748.00 | 748.00 | 1.63% | 6,700 |
| Mar 2, 2026 | 720.00 | 743.00 | 710.00 | 736.00 | 736.00 | 1.10% | 12,100 |
| Feb 27, 2026 | 751.00 | 751.00 | 715.00 | 728.00 | 728.00 | -1.09% | 19,100 |
| Feb 26, 2026 | 757.00 | 757.00 | 706.00 | 736.00 | 736.00 | -3.03% | 16,100 |
| Feb 25, 2026 | 761.00 | 762.00 | 759.00 | 759.00 | 759.00 | -0.13% | 4,300 |
| Feb 24, 2026 | 769.00 | 769.00 | 759.00 | 760.00 | 760.00 | -1.30% | 5,600 |
| Feb 20, 2026 | 769.00 | 772.00 | 764.00 | 770.00 | 770.00 | - | 7,700 |
| Feb 19, 2026 | 776.00 | 776.00 | 766.00 | 770.00 | 770.00 | - | 4,800 |
| Feb 18, 2026 | 769.00 | 783.00 | 751.00 | 770.00 | 770.00 | -0.26% | 16,900 |
| Feb 17, 2026 | 745.00 | 772.00 | 738.00 | 772.00 | 772.00 | 8.89% | 62,200 |
| Feb 16, 2026 | 703.00 | 709.00 | 699.00 | 709.00 | 709.00 | 0.42% | 7,300 |
| Feb 13, 2026 | 704.00 | 712.00 | 695.00 | 706.00 | 706.00 | 1.00% | 9,100 |
| Feb 12, 2026 | 696.00 | 700.00 | 688.00 | 699.00 | 699.00 | 1.90% | 12,300 |
| Feb 10, 2026 | 675.00 | 697.00 | 675.00 | 686.00 | 686.00 | 1.33% | 25,100 |
| Feb 9, 2026 | 672.00 | 689.00 | 666.00 | 677.00 | 677.00 | 1.50% | 12,100 |
| Feb 6, 2026 | 708.00 | 711.00 | 654.00 | 667.00 | 667.00 | -7.10% | 33,600 |
| Feb 5, 2026 | 795.00 | 803.00 | 687.00 | 718.00 | 718.00 | -10.36% | 71,900 |
| Feb 4, 2026 | 794.00 | 825.00 | 790.00 | 801.00 | 801.00 | -0.12% | 48,100 |
| Feb 3, 2026 | 813.00 | 815.00 | 784.00 | 802.00 | 802.00 | 0.38% | 21,500 |
| Feb 2, 2026 | 790.00 | 809.00 | 787.00 | 799.00 | 799.00 | 1.78% | 25,600 |
| Jan 30, 2026 | 760.00 | 788.00 | 760.00 | 785.00 | 785.00 | 3.97% | 18,600 |
| Jan 29, 2026 | 755.00 | 755.00 | 747.00 | 755.00 | 755.00 | 1.07% | 6,000 |
| Jan 28, 2026 | 745.00 | 750.00 | 737.00 | 747.00 | 747.00 | 0.95% | 52,500 |
| Jan 27, 2026 | 730.00 | 745.00 | 724.00 | 740.00 | 740.00 | 1.93% | 15,200 |
| Jan 26, 2026 | 709.00 | 726.00 | 709.00 | 726.00 | 726.00 | 1.54% | 6,400 |
| Jan 23, 2026 | 703.00 | 715.00 | 703.00 | 715.00 | 715.00 | 1.27% | 10,900 |
| Jan 22, 2026 | 704.00 | 709.00 | 703.00 | 706.00 | 706.00 | 0.28% | 11,800 |
| Jan 21, 2026 | 707.00 | 708.00 | 675.00 | 704.00 | 704.00 | -0.56% | 17,400 |
| Jan 20, 2026 | 700.00 | 709.00 | 700.00 | 708.00 | 708.00 | 1.00% | 13,400 |
| Jan 19, 2026 | 700.00 | 703.00 | 696.00 | 701.00 | 701.00 | 1.74% | 18,700 |
| Jan 16, 2026 | 675.00 | 689.00 | 674.00 | 689.00 | 689.00 | 1.92% | 13,900 |
| Jan 15, 2026 | 679.00 | 681.00 | 674.00 | 676.00 | 676.00 | -0.59% | 5,700 |
| Jan 14, 2026 | 679.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1.49% | 13,400 |
| Jan 13, 2026 | 655.00 | 670.00 | 655.00 | 670.00 | 670.00 | 2.76% | 5,800 |
| Jan 9, 2026 | 645.00 | 663.00 | 643.00 | 652.00 | 652.00 | 1.56% | 16,100 |
| Jan 8, 2026 | 625.00 | 647.00 | 624.00 | 642.00 | 642.00 | 3.05% | 10,000 |
| Jan 7, 2026 | 612.00 | 625.00 | 609.00 | 623.00 | 623.00 | 2.81% | 16,900 |
| Jan 6, 2026 | 600.00 | 606.00 | 598.00 | 606.00 | 606.00 | 1.34% | 9,000 |
| Jan 5, 2026 | 595.00 | 598.00 | 590.00 | 598.00 | 598.00 | - | 4,000 |
| Dec 30, 2025 | 580.00 | 598.00 | 580.00 | 598.00 | 598.00 | 2.40% | 11,000 |
| Dec 29, 2025 | 585.00 | 588.00 | 581.00 | 584.00 | 584.00 | -0.17% | 14,200 |
| Dec 26, 2025 | 585.00 | 587.00 | 578.00 | 585.00 | 585.00 | -0.34% | 18,100 |
| Dec 25, 2025 | 586.00 | 590.00 | 567.00 | 587.00 | 587.00 | - | 10,400 |
| Dec 24, 2025 | 585.00 | 590.00 | 578.00 | 587.00 | 587.00 | -0.17% | 9,500 |
| Dec 23, 2025 | 571.00 | 595.00 | 552.00 | 588.00 | 588.00 | 3.16% | 22,000 |
| Dec 22, 2025 | 570.00 | 575.00 | 567.00 | 570.00 | 570.00 | - | 8,200 |
| Dec 19, 2025 | 573.00 | 577.00 | 569.00 | 570.00 | 570.00 | 0.18% | 9,900 |
| Dec 18, 2025 | 570.00 | 574.00 | 569.00 | 569.00 | 569.00 | -0.18% | 4,700 |
| Dec 17, 2025 | 569.00 | 574.00 | 569.00 | 570.00 | 570.00 | 0.88% | 2,400 |
| Dec 16, 2025 | 570.00 | 571.00 | 560.00 | 565.00 | 565.00 | -0.70% | 5,400 |
| Dec 15, 2025 | 585.00 | 585.00 | 569.00 | 569.00 | 569.00 | -2.74% | 8,500 |
| Dec 12, 2025 | 594.00 | 594.00 | 585.00 | 585.00 | 585.00 | -0.85% | 4,300 |
| Dec 11, 2025 | 595.00 | 598.00 | 590.00 | 590.00 | 590.00 | -0.84% | 4,900 |
| Dec 10, 2025 | 593.00 | 599.00 | 593.00 | 595.00 | 595.00 | 0.68% | 1,900 |
| Dec 9, 2025 | 596.00 | 596.00 | 590.00 | 591.00 | 591.00 | -1.01% | 1,900 |
| Dec 8, 2025 | 599.00 | 601.00 | 590.00 | 597.00 | 597.00 | -0.50% | 2,900 |
| Dec 5, 2025 | 604.00 | 604.00 | 598.00 | 600.00 | 600.00 | -0.66% | 7,400 |
| Dec 4, 2025 | 604.00 | 606.00 | 590.00 | 604.00 | 604.00 | 1.00% | 17,200 |
| Dec 3, 2025 | 601.00 | 601.00 | 598.00 | 598.00 | 598.00 | -0.99% | 6,100 |
| Dec 2, 2025 | 606.00 | 609.00 | 600.00 | 604.00 | 604.00 | -0.17% | 16,700 |
| Dec 1, 2025 | 606.00 | 606.00 | 599.00 | 605.00 | 605.00 | -0.66% | 7,200 |