UK markets open in 1 hour 34 minutes
NIKKEI 225
39,674.74 +501.59 (+1.28%) HANG SENG
18,133.85 +60.95 (+0.34%) CRUDE OIL
81.29 +0.46 (+0.57%) GOLD FUTURES
2,328.50 -2.30 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,591.66 +234.27 (+0.48%)
GLAD CUBE Inc. (9561.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:56PM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 591.00 | 593.00 | 585.00 | 595.00 | 595.00 | 17,900 |
| 25 Jun 2024 | 599.00 | 609.00 | 585.00 | 598.00 | 598.00 | 65,900 |
| 24 Jun 2024 | 552.00 | 600.00 | 549.00 | 600.00 | 600.00 | 107,900 |
| 21 Jun 2024 | 534.00 | 546.00 | 534.00 | 546.00 | 546.00 | 12,400 |
| 20 Jun 2024 | 541.00 | 544.00 | 541.00 | 544.00 | 544.00 | 400 |
| 19 Jun 2024 | 551.00 | 562.00 | 544.00 | 547.00 | 547.00 | 18,000 |
| 18 Jun 2024 | 554.00 | 554.00 | 546.00 | 553.00 | 553.00 | 4,700 |
| 17 Jun 2024 | 549.00 | 564.00 | 541.00 | 556.00 | 556.00 | 11,900 |
| 14 Jun 2024 | 546.00 | 547.00 | 540.00 | 543.00 | 543.00 | 7,800 |
| 13 Jun 2024 | 550.00 | 550.00 | 536.00 | 540.00 | 540.00 | 20,900 |
| 12 Jun 2024 | 574.00 | 575.00 | 550.00 | 550.00 | 550.00 | 34,600 |
| 11 Jun 2024 | 574.00 | 580.00 | 561.00 | 566.00 | 566.00 | 43,100 |
| 10 Jun 2024 | 578.00 | 586.00 | 561.00 | 571.00 | 571.00 | 35,000 |
| 07 Jun 2024 | 562.00 | 575.00 | 547.00 | 574.00 | 574.00 | 30,100 |
| 06 Jun 2024 | 538.00 | 565.00 | 535.00 | 562.00 | 562.00 | 50,000 |
| 05 Jun 2024 | 535.00 | 580.00 | 532.00 | 550.00 | 550.00 | 261,600 |
| 04 Jun 2024 | 521.00 | 617.00 | 521.00 | 530.00 | 530.00 | 826,000 |
| 03 Jun 2024 | 513.00 | 519.00 | 512.00 | 517.00 | 517.00 | 4,000 |
| 31 May 2024 | 520.00 | 520.00 | 513.00 | 517.00 | 517.00 | 7,700 |
| 30 May 2024 | 513.00 | 523.00 | 510.00 | 520.00 | 520.00 | 7,000 |
| 29 May 2024 | 514.00 | 527.00 | 514.00 | 514.00 | 514.00 | 11,400 |
| 28 May 2024 | 515.00 | 524.00 | 513.00 | 524.00 | 524.00 | 7,400 |
| 27 May 2024 | 499.00 | 512.00 | 495.00 | 512.00 | 512.00 | 4,600 |
| 24 May 2024 | 496.00 | 507.00 | 496.00 | 500.00 | 500.00 | 5,000 |
| 23 May 2024 | 490.00 | 511.00 | 490.00 | 503.00 | 503.00 | 12,300 |
| 22 May 2024 | 515.00 | 525.00 | 490.00 | 490.00 | 490.00 | 20,000 |
| 21 May 2024 | 517.00 | 528.00 | 516.00 | 518.00 | 518.00 | 21,600 |
| 20 May 2024 | 506.00 | 531.00 | 506.00 | 525.00 | 525.00 | 19,600 |
| 17 May 2024 | 491.00 | 511.00 | 486.00 | 511.00 | 511.00 | 10,500 |
| 16 May 2024 | 504.00 | 505.00 | 487.00 | 501.00 | 501.00 | 26,000 |
| 15 May 2024 | 507.00 | 512.00 | 502.00 | 504.00 | 504.00 | 7,700 |
| 14 May 2024 | 503.00 | 514.00 | 503.00 | 510.00 | 510.00 | 9,700 |
| 13 May 2024 | 523.00 | 523.00 | 502.00 | 502.00 | 502.00 | 20,500 |
| 10 May 2024 | 514.00 | 521.00 | 512.00 | 521.00 | 521.00 | 6,500 |
| 09 May 2024 | 516.00 | 523.00 | 510.00 | 514.00 | 514.00 | 4,500 |
| 08 May 2024 | 517.00 | 527.00 | 515.00 | 518.00 | 518.00 | 7,300 |
| 07 May 2024 | 503.00 | 527.00 | 500.00 | 523.00 | 523.00 | 17,600 |
| 02 May 2024 | 508.00 | 517.00 | 504.00 | 511.00 | 511.00 | 9,100 |
| 01 May 2024 | 512.00 | 516.00 | 506.00 | 516.00 | 516.00 | 3,900 |
| 30 Apr 2024 | 499.00 | 511.00 | 491.00 | 508.00 | 508.00 | 10,300 |
| 26 Apr 2024 | 501.00 | 506.00 | 496.00 | 498.00 | 498.00 | 11,100 |
| 25 Apr 2024 | 505.00 | 514.00 | 502.00 | 506.00 | 506.00 | 12,800 |
| 24 Apr 2024 | 512.00 | 518.00 | 505.00 | 505.00 | 505.00 | 6,900 |
| 23 Apr 2024 | 512.00 | 525.00 | 510.00 | 512.00 | 512.00 | 14,800 |
| 22 Apr 2024 | 516.00 | 521.00 | 506.00 | 514.00 | 514.00 | 16,000 |
| 19 Apr 2024 | 557.00 | 557.00 | 480.00 | 492.00 | 492.00 | 86,400 |
| 18 Apr 2024 | 492.00 | 555.00 | 477.00 | 534.00 | 534.00 | 153,600 |
| 17 Apr 2024 | 477.00 | 522.00 | 474.00 | 486.00 | 486.00 | 51,900 |
| 16 Apr 2024 | 488.00 | 498.00 | 480.00 | 480.00 | 480.00 | 13,100 |
| 15 Apr 2024 | 503.00 | 510.00 | 490.00 | 496.00 | 496.00 | 31,900 |
| 12 Apr 2024 | 511.00 | 512.00 | 503.00 | 503.00 | 503.00 | 17,700 |
| 11 Apr 2024 | 511.00 | 519.00 | 504.00 | 507.00 | 507.00 | 23,500 |
| 10 Apr 2024 | 505.00 | 530.00 | 505.00 | 516.00 | 516.00 | 25,800 |
| 09 Apr 2024 | 520.00 | 529.00 | 518.00 | 525.00 | 525.00 | 2,700 |
| 08 Apr 2024 | 516.00 | 534.00 | 516.00 | 521.00 | 521.00 | 10,100 |
| 05 Apr 2024 | 514.00 | 525.00 | 508.00 | 520.00 | 520.00 | 8,200 |
| 04 Apr 2024 | 518.00 | 525.00 | 516.00 | 524.00 | 524.00 | 4,600 |
| 03 Apr 2024 | 520.00 | 529.00 | 508.00 | 520.00 | 520.00 | 13,100 |
| 02 Apr 2024 | 530.00 | 531.00 | 520.00 | 528.00 | 528.00 | 9,000 |
| 01 Apr 2024 | 532.00 | 542.00 | 529.00 | 532.00 | 532.00 | 8,800 |
| 29 Mar 2024 | 546.00 | 546.00 | 532.00 | 533.00 | 533.00 | 3,400 |
| 28 Mar 2024 | 532.00 | 548.00 | 531.00 | 538.00 | 538.00 | 7,700 |
| 27 Mar 2024 | 527.00 | 536.00 | 527.00 | 532.00 | 532.00 | 9,200 |
| 26 Mar 2024 | 524.00 | 535.00 | 522.00 | 526.00 | 526.00 | 13,400 |
| 25 Mar 2024 | 528.00 | 540.00 | 521.00 | 533.00 | 533.00 | 10,400 |
| 22 Mar 2024 | 534.00 | 535.00 | 521.00 | 528.00 | 528.00 | 10,400 |
| 21 Mar 2024 | 540.00 | 541.00 | 524.00 | 535.00 | 535.00 | 15,000 |
| 19 Mar 2024 | 537.00 | 543.00 | 522.00 | 540.00 | 540.00 | 20,000 |
| 18 Mar 2024 | 524.00 | 535.00 | 524.00 | 531.00 | 531.00 | 17,300 |
| 15 Mar 2024 | 531.00 | 541.00 | 525.00 | 525.00 | 525.00 | 12,700 |
| 14 Mar 2024 | 546.00 | 546.00 | 533.00 | 533.00 | 533.00 | 8,900 |
| 13 Mar 2024 | 545.00 | 548.00 | 528.00 | 538.00 | 538.00 | 11,300 |
| 12 Mar 2024 | 527.00 | 545.00 | 526.00 | 544.00 | 544.00 | 16,000 |
| 11 Mar 2024 | 535.00 | 542.00 | 527.00 | 533.00 | 533.00 | 34,700 |
| 08 Mar 2024 | 548.00 | 557.00 | 535.00 | 547.00 | 547.00 | 39,800 |
| 07 Mar 2024 | 555.00 | 576.00 | 538.00 | 540.00 | 540.00 | 48,000 |
| 06 Mar 2024 | 550.00 | 565.00 | 550.00 | 556.00 | 556.00 | 19,500 |
| 05 Mar 2024 | 565.00 | 565.00 | 542.00 | 555.00 | 555.00 | 32,300 |
| 04 Mar 2024 | 570.00 | 574.00 | 552.00 | 568.00 | 568.00 | 25,800 |
| 01 Mar 2024 | 584.00 | 584.00 | 567.00 | 568.00 | 568.00 | 35,800 |
| 29 Feb 2024 | 587.00 | 588.00 | 578.00 | 580.00 | 580.00 | 27,800 |
| 28 Feb 2024 | 590.00 | 607.00 | 575.00 | 596.00 | 596.00 | 42,400 |
| 27 Feb 2024 | 587.00 | 600.00 | 575.00 | 580.00 | 580.00 | 52,300 |
| 26 Feb 2024 | 567.00 | 595.00 | 567.00 | 577.00 | 577.00 | 68,800 |
| 22 Feb 2024 | 585.00 | 593.00 | 566.00 | 568.00 | 568.00 | 49,900 |
| 21 Feb 2024 | 572.00 | 636.00 | 559.00 | 577.00 | 577.00 | 172,800 |
| 20 Feb 2024 | 583.00 | 600.00 | 564.00 | 576.00 | 576.00 | 73,700 |
| 19 Feb 2024 | 529.00 | 608.00 | 520.00 | 593.00 | 593.00 | 267,600 |
| 16 Feb 2024 | 513.00 | 528.00 | 481.00 | 511.00 | 511.00 | 100,200 |
| 15 Feb 2024 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | 202,700 |
| 14 Feb 2024 | 622.00 | 638.00 | 603.00 | 620.00 | 620.00 | 103,100 |
| 13 Feb 2024 | 625.00 | 640.00 | 621.00 | 632.00 | 632.00 | 134,600 |
| 09 Feb 2024 | 615.00 | 639.00 | 607.00 | 624.00 | 624.00 | 128,300 |
| 08 Feb 2024 | 583.00 | 627.00 | 568.00 | 610.00 | 610.00 | 206,600 |
| 07 Feb 2024 | 570.00 | 595.00 | 562.00 | 581.00 | 581.00 | 105,900 |
| 06 Feb 2024 | 550.00 | 616.00 | 550.00 | 578.00 | 578.00 | 487,800 |
| 05 Feb 2024 | 548.00 | 555.00 | 538.00 | 543.00 | 543.00 | 75,800 |
| 02 Feb 2024 | 566.00 | 566.00 | 543.00 | 544.00 | 544.00 | 73,700 |
| 01 Feb 2024 | 576.00 | 583.00 | 551.00 | 563.00 | 563.00 | 131,800 |
| 31 Jan 2024 | 579.00 | 644.00 | 576.00 | 584.00 | 584.00 | 450,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.