GLAD CUBE Inc. (TYO:9561)
Japan
· Delayed Price · Currency is JPY 418.00
+20.00 (5.03%)
Mar 10, 2026, 3:30 PM JST
GLAD CUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 403.00 | 422.00 | 403.00 | 418.00 | 418.00 | 5.03% | 12,000 |
| Mar 9, 2026 | 400.00 | 403.00 | 395.00 | 398.00 | 398.00 | -3.16% | 15,400 |
| Mar 6, 2026 | 413.00 | 415.00 | 404.00 | 411.00 | 411.00 | 0.49% | 5,200 |
| Mar 5, 2026 | 424.00 | 428.00 | 409.00 | 409.00 | 409.00 | 0.25% | 15,800 |
| Mar 4, 2026 | 429.00 | 434.00 | 400.00 | 408.00 | 408.00 | -5.12% | 21,800 |
| Mar 3, 2026 | 432.00 | 447.00 | 427.00 | 430.00 | 430.00 | - | 24,100 |
| Mar 2, 2026 | 425.00 | 437.00 | 425.00 | 430.00 | 430.00 | -2.49% | 19,500 |
| Feb 27, 2026 | 425.00 | 447.00 | 425.00 | 441.00 | 441.00 | 2.32% | 32,600 |
| Feb 26, 2026 | 444.00 | 474.00 | 423.00 | 431.00 | 431.00 | 2.62% | 113,300 |
| Feb 25, 2026 | 434.00 | 450.00 | 415.00 | 420.00 | 420.00 | 0.48% | 28,900 |
| Feb 24, 2026 | 470.00 | 478.00 | 415.00 | 418.00 | 418.00 | -10.68% | 70,800 |
| Feb 20, 2026 | 466.00 | 486.00 | 466.00 | 468.00 | 468.00 | -1.27% | 23,000 |
| Feb 19, 2026 | 502.00 | 502.00 | 470.00 | 474.00 | 474.00 | -5.95% | 85,500 |
| Feb 18, 2026 | 425.00 | 504.00 | 425.00 | 504.00 | 504.00 | 18.87% | 241,600 |
| Feb 17, 2026 | 434.00 | 440.00 | 422.00 | 424.00 | 424.00 | -2.53% | 11,000 |
| Feb 16, 2026 | 442.00 | 451.00 | 435.00 | 435.00 | 435.00 | -1.58% | 13,300 |
| Feb 13, 2026 | 456.00 | 463.00 | 442.00 | 442.00 | 442.00 | -4.12% | 13,400 |
| Feb 12, 2026 | 461.00 | 468.00 | 457.00 | 461.00 | 461.00 | -1.07% | 20,700 |
| Feb 10, 2026 | 460.00 | 475.00 | 460.00 | 466.00 | 466.00 | - | 17,700 |
| Feb 9, 2026 | 440.00 | 477.00 | 440.00 | 466.00 | 466.00 | 4.25% | 36,000 |
| Feb 6, 2026 | 446.00 | 455.00 | 445.00 | 447.00 | 447.00 | -0.45% | 8,000 |
| Feb 5, 2026 | 440.00 | 450.00 | 440.00 | 449.00 | 449.00 | 1.35% | 8,300 |
| Feb 4, 2026 | 448.00 | 448.00 | 438.00 | 443.00 | 443.00 | -1.56% | 20,000 |
| Feb 3, 2026 | 459.00 | 463.00 | 445.00 | 450.00 | 450.00 | -3.43% | 12,400 |
| Feb 2, 2026 | 459.00 | 466.00 | 455.00 | 466.00 | 466.00 | - | 12,900 |
| Jan 30, 2026 | 443.00 | 482.00 | 443.00 | 466.00 | 466.00 | 3.33% | 42,300 |
| Jan 29, 2026 | 435.00 | 453.00 | 431.00 | 451.00 | 451.00 | 2.27% | 15,600 |
| Jan 28, 2026 | 437.00 | 443.00 | 437.00 | 441.00 | 441.00 | 0.92% | 6,800 |
| Jan 27, 2026 | 450.00 | 454.00 | 437.00 | 437.00 | 437.00 | -3.32% | 11,300 |
| Jan 26, 2026 | 468.00 | 468.00 | 451.00 | 452.00 | 452.00 | -3.62% | 16,200 |
| Jan 23, 2026 | 494.00 | 494.00 | 454.00 | 469.00 | 469.00 | -3.70% | 54,100 |
| Jan 22, 2026 | 478.00 | 524.00 | 469.00 | 487.00 | 487.00 | 5.41% | 193,800 |
| Jan 21, 2026 | 459.00 | 471.00 | 450.00 | 462.00 | 462.00 | 1.76% | 41,500 |
| Jan 20, 2026 | 442.00 | 455.00 | 442.00 | 454.00 | 454.00 | 2.71% | 21,900 |
| Jan 19, 2026 | 435.00 | 447.00 | 431.00 | 442.00 | 442.00 | 2.08% | 15,500 |
| Jan 16, 2026 | 429.00 | 433.00 | 428.00 | 433.00 | 433.00 | 0.93% | 3,500 |
| Jan 15, 2026 | 426.00 | 433.00 | 423.00 | 429.00 | 429.00 | 0.70% | 4,100 |
| Jan 14, 2026 | 428.00 | 430.00 | 425.00 | 426.00 | 426.00 | -0.93% | 9,300 |
| Jan 13, 2026 | 435.00 | 440.00 | 430.00 | 430.00 | 430.00 | -0.46% | 5,100 |
| Jan 9, 2026 | 424.00 | 440.00 | 423.00 | 432.00 | 432.00 | 2.37% | 14,500 |
| Jan 8, 2026 | 420.00 | 426.00 | 420.00 | 422.00 | 422.00 | - | 6,900 |
| Jan 7, 2026 | 414.00 | 424.00 | 414.00 | 422.00 | 422.00 | 1.93% | 6,000 |
| Jan 6, 2026 | 413.00 | 420.00 | 413.00 | 414.00 | 414.00 | 0.24% | 5,400 |
| Jan 5, 2026 | 411.00 | 417.00 | 410.00 | 413.00 | 413.00 | -0.48% | 7,300 |
| Dec 30, 2025 | 417.00 | 421.00 | 407.00 | 415.00 | 415.00 | -2.35% | 11,800 |
| Dec 29, 2025 | 412.00 | 430.00 | 407.00 | 425.00 | 425.00 | 3.16% | 15,700 |
| Dec 26, 2025 | 420.00 | 420.00 | 410.00 | 412.00 | 412.00 | -2.14% | 18,100 |
| Dec 25, 2025 | 416.00 | 421.00 | 412.00 | 421.00 | 421.00 | -0.47% | 34,500 |
| Dec 24, 2025 | 393.00 | 427.00 | 393.00 | 423.00 | 423.00 | 7.63% | 63,600 |
| Dec 23, 2025 | 392.00 | 404.00 | 391.00 | 393.00 | 393.00 | -1.26% | 34,800 |
| Dec 22, 2025 | 406.00 | 406.00 | 398.00 | 398.00 | 398.00 | -1.24% | 10,900 |
| Dec 19, 2025 | 400.00 | 412.00 | 400.00 | 403.00 | 403.00 | 1.51% | 27,100 |
| Dec 18, 2025 | 405.00 | 411.00 | 396.00 | 397.00 | 397.00 | -3.87% | 20,500 |
| Dec 17, 2025 | 399.00 | 417.00 | 390.00 | 413.00 | 413.00 | 1.47% | 35,800 |
| Dec 16, 2025 | 414.00 | 415.00 | 405.00 | 407.00 | 407.00 | -1.69% | 10,100 |
| Dec 15, 2025 | 407.00 | 416.00 | 407.00 | 414.00 | 414.00 | -0.24% | 9,900 |
| Dec 12, 2025 | 415.00 | 423.00 | 413.00 | 415.00 | 415.00 | -0.95% | 86,400 |
| Dec 11, 2025 | 420.00 | 420.00 | 410.00 | 419.00 | 419.00 | -0.24% | 14,500 |
| Dec 10, 2025 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 1.20% | 8,400 |
| Dec 9, 2025 | 401.00 | 415.00 | 397.00 | 415.00 | 415.00 | 3.23% | 42,300 |
| Dec 8, 2025 | 424.00 | 427.00 | 400.00 | 402.00 | 402.00 | -6.29% | 60,800 |
| Dec 5, 2025 | 427.00 | 429.00 | 423.00 | 429.00 | 429.00 | 0.47% | 14,100 |
| Dec 4, 2025 | 433.00 | 440.00 | 423.00 | 427.00 | 427.00 | -3.17% | 58,100 |
| Dec 3, 2025 | 438.00 | 444.00 | 431.00 | 441.00 | 441.00 | -0.23% | 14,000 |
| Dec 2, 2025 | 440.00 | 448.00 | 438.00 | 442.00 | 442.00 | - | 80,000 |
| Dec 1, 2025 | 464.00 | 464.00 | 442.00 | 442.00 | 442.00 | -4.74% | 140,500 |
| Nov 28, 2025 | 455.00 | 467.00 | 455.00 | 464.00 | 464.00 | 1.98% | 7,900 |
| Nov 27, 2025 | 459.00 | 467.00 | 454.00 | 455.00 | 455.00 | -2.57% | 9,100 |
| Nov 26, 2025 | 457.00 | 468.00 | 453.00 | 467.00 | 467.00 | 2.19% | 18,000 |
| Nov 25, 2025 | 460.00 | 460.00 | 447.00 | 457.00 | 457.00 | 2.93% | 19,600 |
| Nov 21, 2025 | 435.00 | 462.00 | 435.00 | 444.00 | 444.00 | 1.60% | 35,800 |
| Nov 20, 2025 | 451.00 | 460.00 | 437.00 | 437.00 | 437.00 | 0.46% | 28,700 |
| Nov 19, 2025 | 457.00 | 460.00 | 435.00 | 435.00 | 435.00 | -5.02% | 35,200 |
| Nov 18, 2025 | 480.00 | 492.00 | 454.00 | 458.00 | 458.00 | -5.95% | 79,900 |
| Nov 17, 2025 | 520.00 | 520.00 | 482.00 | 487.00 | 487.00 | -8.11% | 33,300 |
| Nov 14, 2025 | 524.00 | 542.00 | 518.00 | 530.00 | 530.00 | 2.32% | 32,700 |
| Nov 13, 2025 | 529.00 | 538.00 | 518.00 | 518.00 | 518.00 | -2.45% | 9,100 |
| Nov 12, 2025 | 516.00 | 546.00 | 516.00 | 531.00 | 531.00 | 1.92% | 47,600 |
| Nov 11, 2025 | 509.00 | 529.00 | 508.00 | 521.00 | 521.00 | 2.16% | 18,400 |
| Nov 10, 2025 | 522.00 | 522.00 | 505.00 | 510.00 | 510.00 | 0.99% | 14,400 |
| Nov 7, 2025 | 501.00 | 517.00 | 501.00 | 505.00 | 505.00 | - | 24,500 |
| Nov 6, 2025 | 519.00 | 519.00 | 504.00 | 505.00 | 505.00 | -2.70% | 20,100 |
| Nov 5, 2025 | 524.00 | 524.00 | 509.00 | 519.00 | 519.00 | -0.95% | 10,000 |
| Nov 4, 2025 | 529.00 | 529.00 | 517.00 | 524.00 | 524.00 | -0.95% | 4,000 |
| Oct 31, 2025 | 521.00 | 529.00 | 517.00 | 529.00 | 529.00 | 1.54% | 9,200 |
| Oct 30, 2025 | 519.00 | 521.00 | 503.00 | 521.00 | 521.00 | 2.36% | 27,800 |
| Oct 29, 2025 | 521.00 | 521.00 | 509.00 | 509.00 | 509.00 | -2.68% | 22,900 |
| Oct 28, 2025 | 528.00 | 535.00 | 521.00 | 523.00 | 523.00 | -0.95% | 10,400 |
| Oct 27, 2025 | 527.00 | 534.00 | 525.00 | 528.00 | 528.00 | 0.38% | 11,200 |
| Oct 24, 2025 | 550.00 | 550.00 | 525.00 | 526.00 | 526.00 | -3.31% | 19,200 |
| Oct 23, 2025 | 552.00 | 552.00 | 542.00 | 544.00 | 544.00 | -1.81% | 5,800 |
| Oct 22, 2025 | 538.00 | 554.00 | 533.00 | 554.00 | 554.00 | 2.78% | 21,800 |
| Oct 21, 2025 | 530.00 | 541.00 | 523.00 | 539.00 | 539.00 | 1.89% | 29,200 |
| Oct 20, 2025 | 529.00 | 536.00 | 519.00 | 529.00 | 529.00 | 1.73% | 27,500 |
| Oct 17, 2025 | 530.00 | 532.00 | 519.00 | 520.00 | 520.00 | -2.07% | 17,400 |
| Oct 16, 2025 | 529.00 | 537.00 | 525.00 | 531.00 | 531.00 | 0.57% | 15,000 |
| Oct 15, 2025 | 516.00 | 531.00 | 516.00 | 528.00 | 528.00 | 1.15% | 20,700 |
| Oct 14, 2025 | 514.00 | 533.00 | 504.00 | 522.00 | 522.00 | -0.19% | 42,900 |
| Oct 10, 2025 | 530.00 | 537.00 | 520.00 | 523.00 | 523.00 | -0.95% | 16,800 |
| Oct 9, 2025 | 534.00 | 536.00 | 525.00 | 528.00 | 528.00 | -1.49% | 15,800 |