tiprankstipranks
Trending News
More News >
GLAD CUBE Inc. (JP:9561)
:9561
Japanese Market

GLAD CUBE Inc. (9561) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
772.00
792.00
772.00
784.00
784.00
+1.82%
12,300
0.23
Jul 08, 2025
786.00
786.00
760.00
770.00
770.00
-2.41%
14,700
0.26
Jul 07, 2025
740.00
800.00
740.00
789.00
789.00
+6.19%
70,700
1.23
Jul 04, 2025
751.00
760.00
738.00
743.00
743.00
+0.95%
21,900
0.38
Jul 03, 2025
750.00
756.00
736.00
736.00
736.00
-0.54%
19,100
0.33
Jul 02, 2025
760.00
765.00
740.00
740.00
740.00
-4.39%
48,800
0.84
Jul 01, 2025
803.00
803.00
774.00
774.00
774.00
-3.37%
39,600
0.68
Jun 30, 2025
810.00
827.00
801.00
801.00
801.00
-0.74%
37,200
0.60
Jun 27, 2025
832.00
842.00
805.00
807.00
807.00
-2.77%
81,000
1.32
Jun 26, 2025
842.00
857.00
830.00
830.00
830.00
-1.19%
34,400
0.56
Jun 25, 2025
840.00
876.00
827.00
840.00
840.00
-1.75%
124,900
2.02
Jun 24, 2025
898.00
898.00
855.00
855.00
855.00
-2.06%
79,700
1.20
Jun 23, 2025
946.00
998.00
860.00
873.00
873.00
-3.11%
685,900
12.23
Jun 20, 2025
860.00
909.00
838.00
901.00
901.00
+10.55%
163,800
2.99
Jun 19, 2025
818.00
829.00
810.00
815.00
815.00
+0.37%
24,600
0.44
Jun 18, 2025
850.00
850.00
812.00
812.00
812.00
-4.47%
22,300
0.40
Jun 17, 2025
818.00
860.00
818.00
850.00
850.00
+3.28%
37,300
0.66
Jun 16, 2025
816.00
827.00
815.00
823.00
823.00
+0.98%
9,000
0.16
Jun 13, 2025
829.00
829.00
813.00
815.00
815.00
-1.45%
22,700
0.39
Jun 12, 2025
816.00
827.00
813.00
827.00
827.00
+1.10%
7,900
0.13
Jun 11, 2025
816.00
826.00
806.00
818.00
818.00
+0.25%
16,700
0.27
Jun 10, 2025
812.00
825.00
812.00
816.00
816.00
-0.37%
24,100
0.38
Jun 09, 2025
843.00
845.00
818.00
819.00
819.00
-2.85%
26,800
0.42
Jun 06, 2025
858.00
862.00
841.00
843.00
843.00
-1.29%
34,500
0.54
Jun 05, 2025
860.00
861.00
852.00
854.00
854.00
0.00%
8,300
0.13
Jun 04, 2025
860.00
865.00
854.00
854.00
854.00
-0.81%
21,300
0.32
Jun 03, 2025
873.00
873.00
854.00
861.00
861.00
-0.58%
18,600
0.27
Jun 02, 2025
872.00
885.00
852.00
866.00
866.00
-1.70%
24,100
0.34
May 30, 2025
841.00
905.00
841.00
881.00
881.00
+4.76%
80,700
1.07
May 29, 2025
873.00
877.00
841.00
841.00
841.00
-2.77%
27,300
0.32
May 28, 2025
897.00
897.00
865.00
865.00
865.00
-2.92%
13,100
0.12
May 27, 2025
893.00
901.00
878.00
891.00
891.00
+0.91%
26,700
0.21
May 26, 2025
906.00
913.00
870.00
883.00
883.00
-2.54%
43,400
0.34
May 23, 2025
913.00
958.00
880.00
906.00
906.00
-1.09%
153,700
1.24
May 22, 2025
895.00
948.00
894.00
916.00
916.00
+2.46%
271,500
2.25
May 21, 2025
837.00
917.00
812.00
894.00
894.00
+7.19%
172,200
1.46
May 20, 2025
815.00
843.00
815.00
834.00
834.00
+1.21%
13,700
0.12
May 19, 2025
838.00
838.00
811.00
824.00
824.00
-1.67%
10,600
0.09
May 16, 2025
836.00
858.00
800.00
838.00
838.00
+0.72%
23,200
0.20
May 15, 2025
820.00
842.00
813.00
832.00
832.00
0.00%
6,600
0.06
May 14, 2025
825.00
840.00
816.00
832.00
832.00
+1.22%
21,800
0.18
May 13, 2025
806.00
823.00
806.00
822.00
822.00
+1.99%
9,900
0.08
May 12, 2025
780.00
817.00
780.00
806.00
806.00
+3.33%
32,800
0.28
May 09, 2025
772.00
780.00
761.00
780.00
780.00
+1.96%
12,600
0.11
May 08, 2025
767.00
776.00
745.00
765.00
765.00
-0.78%
22,900
0.20
May 07, 2025
776.00
786.00
770.00
771.00
771.00
+0.13%
8,500
0.07
May 02, 2025
797.00
798.00
766.00
770.00
770.00
-3.75%
22,400
0.19
May 01, 2025
819.00
819.00
784.00
800.00
800.00
-1.36%
38,900
0.33
Apr 30, 2025
810.00
885.00
790.00
811.00
811.00
+0.12%
195,900
1.73
Apr 28, 2025
807.00
824.00
807.00
810.00
810.00
+0.87%
46,000
0.41
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis