kabutan

GLAD CUBE Inc.(9561) Historical

9561
TSE Growth
GLAD CUBE Inc.
427
JPY
0
(0.00%)
Dec 5, 3:08 pm JST
2.76
USD
Dec 5, 1:08 am EST
Result
PTS
outside of trading hours
424
Dec 5, 1:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 21, 2025
1,340 JPY
52 Week Low Dec 4, 2025
423 JPY
Yearly High Feb 21, 2025
1,340 JPY
Yearly Low Dec 4, 2025
423 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 464 464 423 427 -37 -7.97% 305,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 460 468 447 464 +20 +4.50% 54,600
Nov 21, 2025 520 520 435 444 -86 -16.23% 212,900
Nov 14, 2025 522 546 505 530 +25 +4.95% 122,200
Nov 7, 2025 529 529 501 505 -24 -4.54% 58,600
Oct 31, 2025 527 535 503 529 +3 +0.57% 81,500
Oct 24, 2025 529 554 519 526 +6 +1.15% 103,500
Oct 17, 2025 514 537 504 520 -3 -0.57% 96,000
Oct 10, 2025 521 550 515 523 +2 +0.38% 163,300
Oct 3, 2025 575 760 500 521 -54 -9.39% 2,866,700
Sep 26, 2025 646 646 575 575 -21 -3.52% 162,300
Sep 19, 2025 591 612 564 596 +4 +0.68% 105,700
Sep 12, 2025 606 621 592 592 -8 -1.33% 153,100
Sep 5, 2025 706 831 567 600 -110 -15.49% 2,938,800
Aug 29, 2025 669 724 663 710 +34 +5.03% 173,400
Aug 22, 2025 722 722 645 676 -46 -6.37% 113,600
Aug 15, 2025 741 747 670 722 -20 -2.70% 99,000
Aug 8, 2025 741 772 738 742 -22 -2.88% 38,000
Aug 1, 2025 765 769 741 764 -2 -0.26% 40,900
Jul 25, 2025 768 792 761 766 0 0.00% 41,900
Jul 18, 2025 769 785 747 766 -5 -0.65% 90,800