Grandy House Corporation (TYO:8999)
Japan
· Delayed Price · Currency is JPY 623.00
+9.00 (1.47%)
Mar 10, 2026, 3:30 PM JST
Grandy House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 623.00 | 625.00 | 616.00 | 623.00 | 623.00 | 1.47% | 96,600 |
| Mar 9, 2026 | 610.00 | 618.00 | 604.00 | 614.00 | 614.00 | -1.13% | 130,500 |
| Mar 6, 2026 | 623.00 | 625.00 | 617.00 | 621.00 | 621.00 | -0.96% | 76,200 |
| Mar 5, 2026 | 629.00 | 630.00 | 623.00 | 627.00 | 627.00 | 2.96% | 73,100 |
| Mar 4, 2026 | 616.00 | 620.00 | 604.00 | 609.00 | 609.00 | -2.72% | 187,200 |
| Mar 3, 2026 | 637.00 | 637.00 | 626.00 | 626.00 | 626.00 | -2.19% | 135,100 |
| Mar 2, 2026 | 642.00 | 642.00 | 635.00 | 640.00 | 640.00 | -1.23% | 127,400 |
| Feb 27, 2026 | 652.00 | 653.00 | 644.00 | 648.00 | 648.00 | -0.46% | 96,100 |
| Feb 26, 2026 | 654.00 | 658.00 | 651.00 | 651.00 | 651.00 | -0.31% | 53,100 |
| Feb 25, 2026 | 656.00 | 658.00 | 653.00 | 653.00 | 653.00 | -0.31% | 71,600 |
| Feb 24, 2026 | 646.00 | 657.00 | 644.00 | 655.00 | 655.00 | 0.92% | 63,100 |
| Feb 20, 2026 | 649.00 | 652.00 | 643.00 | 649.00 | 649.00 | - | 58,600 |
| Feb 19, 2026 | 645.00 | 649.00 | 642.00 | 649.00 | 649.00 | 0.93% | 44,500 |
| Feb 18, 2026 | 644.00 | 644.00 | 641.00 | 643.00 | 643.00 | 0.16% | 26,800 |
| Feb 17, 2026 | 647.00 | 648.00 | 640.00 | 642.00 | 642.00 | -0.47% | 102,100 |
| Feb 16, 2026 | 655.00 | 655.00 | 643.00 | 645.00 | 645.00 | -1.23% | 128,600 |
| Feb 13, 2026 | 656.00 | 660.00 | 649.00 | 653.00 | 653.00 | -0.15% | 114,000 |
| Feb 12, 2026 | 650.00 | 656.00 | 650.00 | 654.00 | 654.00 | 0.62% | 84,100 |
| Feb 10, 2026 | 645.00 | 650.00 | 644.00 | 650.00 | 650.00 | 0.78% | 79,100 |
| Feb 9, 2026 | 644.00 | 646.00 | 642.00 | 645.00 | 645.00 | 0.78% | 86,300 |
| Feb 6, 2026 | 639.00 | 643.00 | 638.00 | 640.00 | 640.00 | - | 62,600 |
| Feb 5, 2026 | 643.00 | 645.00 | 639.00 | 640.00 | 640.00 | - | 57,500 |
| Feb 4, 2026 | 629.00 | 642.00 | 629.00 | 640.00 | 640.00 | 1.59% | 89,500 |
| Feb 3, 2026 | 627.00 | 635.00 | 624.00 | 630.00 | 630.00 | 0.96% | 41,200 |
| Feb 2, 2026 | 630.00 | 635.00 | 624.00 | 624.00 | 624.00 | -0.64% | 48,700 |
| Jan 30, 2026 | 621.00 | 629.00 | 618.00 | 628.00 | 628.00 | 1.62% | 71,100 |
| Jan 29, 2026 | 621.00 | 621.00 | 616.00 | 618.00 | 618.00 | -0.48% | 74,000 |
| Jan 28, 2026 | 620.00 | 625.00 | 617.00 | 621.00 | 621.00 | -0.16% | 42,600 |
| Jan 27, 2026 | 626.00 | 630.00 | 622.00 | 622.00 | 622.00 | -0.64% | 67,800 |
| Jan 26, 2026 | 631.00 | 631.00 | 623.00 | 626.00 | 626.00 | -1.11% | 72,700 |
| Jan 23, 2026 | 636.00 | 638.00 | 631.00 | 633.00 | 633.00 | - | 68,800 |
| Jan 22, 2026 | 630.00 | 636.00 | 630.00 | 633.00 | 633.00 | 0.80% | 44,700 |
| Jan 21, 2026 | 635.00 | 635.00 | 623.00 | 628.00 | 628.00 | -1.10% | 59,700 |
| Jan 20, 2026 | 643.00 | 643.00 | 633.00 | 635.00 | 635.00 | -1.24% | 66,500 |
| Jan 19, 2026 | 650.00 | 650.00 | 638.00 | 643.00 | 643.00 | -0.92% | 133,800 |
| Jan 16, 2026 | 648.00 | 650.00 | 646.00 | 649.00 | 649.00 | 0.15% | 89,900 |
| Jan 15, 2026 | 639.00 | 649.00 | 637.00 | 648.00 | 648.00 | 1.25% | 61,900 |
| Jan 14, 2026 | 633.00 | 644.00 | 633.00 | 640.00 | 640.00 | 1.59% | 105,700 |
| Jan 13, 2026 | 637.00 | 638.00 | 628.00 | 630.00 | 630.00 | -0.47% | 82,100 |
| Jan 9, 2026 | 631.00 | 635.00 | 628.00 | 633.00 | 633.00 | 0.64% | 61,900 |
| Jan 8, 2026 | 625.00 | 631.00 | 625.00 | 629.00 | 629.00 | 0.96% | 62,200 |
| Jan 7, 2026 | 625.00 | 628.00 | 621.00 | 623.00 | 623.00 | -0.32% | 62,700 |
| Jan 6, 2026 | 617.00 | 628.00 | 617.00 | 625.00 | 625.00 | 2.12% | 84,100 |
| Jan 5, 2026 | 614.00 | 617.00 | 610.00 | 612.00 | 612.00 | -0.33% | 108,500 |
| Dec 30, 2025 | 619.00 | 619.00 | 613.00 | 614.00 | 614.00 | -0.65% | 37,200 |
| Dec 29, 2025 | 619.00 | 620.00 | 614.00 | 618.00 | 618.00 | 0.49% | 69,000 |
| Dec 26, 2025 | 611.00 | 618.00 | 610.00 | 615.00 | 615.00 | 0.99% | 73,100 |
| Dec 25, 2025 | 607.00 | 611.00 | 607.00 | 609.00 | 609.00 | 0.33% | 20,400 |
| Dec 24, 2025 | 609.00 | 614.00 | 607.00 | 607.00 | 607.00 | - | 71,400 |
| Dec 23, 2025 | 604.00 | 608.00 | 602.00 | 607.00 | 607.00 | 0.66% | 24,600 |
| Dec 22, 2025 | 604.00 | 605.00 | 602.00 | 603.00 | 603.00 | 0.50% | 30,800 |
| Dec 19, 2025 | 601.00 | 604.00 | 600.00 | 600.00 | 600.00 | -0.17% | 45,200 |
| Dec 18, 2025 | 596.00 | 602.00 | 594.00 | 601.00 | 601.00 | 0.67% | 52,000 |
| Dec 17, 2025 | 596.00 | 600.00 | 596.00 | 597.00 | 597.00 | 0.17% | 29,900 |
| Dec 16, 2025 | 597.00 | 600.00 | 596.00 | 596.00 | 596.00 | -0.17% | 46,000 |
| Dec 15, 2025 | 591.00 | 597.00 | 591.00 | 597.00 | 597.00 | 0.51% | 25,700 |
| Dec 12, 2025 | 592.00 | 597.00 | 591.00 | 594.00 | 594.00 | 1.02% | 63,800 |
| Dec 11, 2025 | 595.00 | 595.00 | 588.00 | 588.00 | 588.00 | -1.18% | 45,200 |
| Dec 10, 2025 | 592.00 | 595.00 | 590.00 | 595.00 | 595.00 | 1.19% | 46,800 |
| Dec 9, 2025 | 590.00 | 591.00 | 586.00 | 588.00 | 588.00 | -0.17% | 28,700 |
| Dec 8, 2025 | 589.00 | 590.00 | 586.00 | 589.00 | 589.00 | 0.51% | 28,100 |
| Dec 5, 2025 | 589.00 | 589.00 | 586.00 | 586.00 | 586.00 | -0.51% | 16,100 |
| Dec 4, 2025 | 587.00 | 590.00 | 585.00 | 589.00 | 589.00 | 0.34% | 29,700 |
| Dec 3, 2025 | 586.00 | 590.00 | 584.00 | 587.00 | 587.00 | -0.17% | 38,400 |
| Dec 2, 2025 | 595.00 | 595.00 | 585.00 | 588.00 | 588.00 | -1.01% | 42,100 |
| Dec 1, 2025 | 597.00 | 598.00 | 593.00 | 594.00 | 594.00 | 0.17% | 53,300 |
| Nov 28, 2025 | 593.00 | 596.00 | 592.00 | 593.00 | 593.00 | - | 49,800 |
| Nov 27, 2025 | 594.00 | 595.00 | 592.00 | 593.00 | 593.00 | - | 36,000 |
| Nov 26, 2025 | 591.00 | 595.00 | 591.00 | 593.00 | 593.00 | 0.85% | 54,400 |
| Nov 25, 2025 | 586.00 | 592.00 | 586.00 | 588.00 | 588.00 | -0.34% | 31,900 |
| Nov 21, 2025 | 579.00 | 590.00 | 579.00 | 590.00 | 590.00 | 1.55% | 42,900 |
| Nov 20, 2025 | 578.00 | 585.00 | 576.00 | 581.00 | 581.00 | 0.87% | 46,200 |
| Nov 19, 2025 | 576.00 | 580.00 | 573.00 | 576.00 | 576.00 | - | 47,900 |
| Nov 18, 2025 | 585.00 | 585.00 | 576.00 | 576.00 | 576.00 | -2.04% | 52,300 |
| Nov 17, 2025 | 592.00 | 594.00 | 586.00 | 588.00 | 588.00 | -0.68% | 57,200 |
| Nov 14, 2025 | 593.00 | 595.00 | 590.00 | 592.00 | 592.00 | -0.34% | 40,100 |
| Nov 13, 2025 | 596.00 | 597.00 | 589.00 | 594.00 | 594.00 | - | 30,200 |
| Nov 12, 2025 | 590.00 | 595.00 | 589.00 | 594.00 | 594.00 | 1.19% | 31,700 |
| Nov 11, 2025 | 588.00 | 591.00 | 584.00 | 587.00 | 587.00 | - | 34,800 |
| Nov 10, 2025 | 582.00 | 587.00 | 580.00 | 587.00 | 587.00 | 1.38% | 52,900 |
| Nov 7, 2025 | 573.00 | 580.00 | 570.00 | 579.00 | 579.00 | 1.58% | 34,200 |
| Nov 6, 2025 | 566.00 | 571.00 | 566.00 | 570.00 | 570.00 | 0.35% | 20,000 |
| Nov 5, 2025 | 567.00 | 570.00 | 563.00 | 568.00 | 568.00 | 0.18% | 38,700 |
| Nov 4, 2025 | 568.00 | 571.00 | 564.00 | 567.00 | 567.00 | 0.18% | 34,600 |
| Oct 31, 2025 | 568.00 | 568.00 | 563.00 | 566.00 | 566.00 | - | 42,400 |
| Oct 30, 2025 | 566.00 | 570.00 | 562.00 | 566.00 | 566.00 | - | 69,800 |
| Oct 29, 2025 | 575.00 | 575.00 | 566.00 | 566.00 | 566.00 | -1.57% | 48,700 |
| Oct 28, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -2.21% | 39,300 |
| Oct 27, 2025 | 582.00 | 588.00 | 582.00 | 588.00 | 588.00 | 1.20% | 53,300 |
| Oct 24, 2025 | 583.00 | 586.00 | 581.00 | 581.00 | 581.00 | -0.68% | 23,200 |
| Oct 23, 2025 | 576.00 | 586.00 | 576.00 | 585.00 | 585.00 | 1.56% | 47,100 |
| Oct 22, 2025 | 582.00 | 582.00 | 576.00 | 576.00 | 576.00 | -0.35% | 61,100 |
| Oct 21, 2025 | 585.00 | 585.00 | 576.00 | 578.00 | 578.00 | -0.34% | 25,500 |
| Oct 20, 2025 | 578.00 | 584.00 | 577.00 | 580.00 | 580.00 | 1.05% | 59,000 |
| Oct 17, 2025 | 575.00 | 578.00 | 572.00 | 574.00 | 574.00 | 0.17% | 54,200 |
| Oct 16, 2025 | 572.00 | 576.00 | 572.00 | 573.00 | 573.00 | 0.53% | 31,400 |
| Oct 15, 2025 | 570.00 | 571.00 | 567.00 | 570.00 | 570.00 | 1.24% | 30,000 |
| Oct 14, 2025 | 565.00 | 567.00 | 561.00 | 563.00 | 563.00 | -0.88% | 90,400 |
| Oct 10, 2025 | 570.00 | 570.00 | 567.00 | 568.00 | 568.00 | -0.87% | 83,100 |
| Oct 9, 2025 | 578.00 | 578.00 | 571.00 | 573.00 | 573.00 | - | 26,400 |