V-cube, Inc. (3681.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 252.00 | 254.00 | 251.00 | 253.00 | 253.00 | 67,600 |
| Jun 25, 2024 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 90,400 |
| Jun 24, 2024 | 246.00 | 250.00 | 245.00 | 247.00 | 247.00 | 86,300 |
| Jun 21, 2024 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 99,600 |
| Jun 20, 2024 | 245.00 | 245.00 | 242.00 | 243.00 | 243.00 | 70,600 |
| Jun 19, 2024 | 247.00 | 247.00 | 243.00 | 245.00 | 245.00 | 90,400 |
| Jun 18, 2024 | 246.00 | 250.00 | 245.00 | 246.00 | 246.00 | 58,700 |
| Jun 17, 2024 | 251.00 | 252.00 | 246.00 | 246.00 | 246.00 | 102,900 |
| Jun 14, 2024 | 245.00 | 253.00 | 242.00 | 253.00 | 253.00 | 224,300 |
| Jun 13, 2024 | 243.00 | 252.00 | 243.00 | 248.00 | 248.00 | 192,800 |
| Jun 12, 2024 | 244.00 | 247.00 | 242.00 | 243.00 | 243.00 | 84,900 |
| Jun 11, 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 59,000 |
| Jun 10, 2024 | 250.00 | 250.00 | 244.00 | 247.00 | 247.00 | 62,600 |
| Jun 07, 2024 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 64,300 |
| Jun 06, 2024 | 250.00 | 257.00 | 250.00 | 250.00 | 250.00 | 195,100 |
| Jun 05, 2024 | 247.00 | 251.00 | 243.00 | 248.00 | 248.00 | 169,700 |
| Jun 04, 2024 | 249.00 | 251.00 | 249.00 | 250.00 | 250.00 | 92,100 |
| Jun 03, 2024 | 249.00 | 251.00 | 247.00 | 250.00 | 250.00 | 99,200 |
| May 31, 2024 | 236.00 | 247.00 | 236.00 | 247.00 | 247.00 | 104,600 |
| May 30, 2024 | 230.00 | 238.00 | 230.00 | 237.00 | 237.00 | 147,200 |
| May 29, 2024 | 246.00 | 253.00 | 236.00 | 236.00 | 236.00 | 322,700 |
| May 28, 2024 | 245.00 | 250.00 | 242.00 | 242.00 | 242.00 | 151,800 |
| May 27, 2024 | 249.00 | 250.00 | 245.00 | 246.00 | 246.00 | 87,800 |
| May 24, 2024 | 250.00 | 253.00 | 246.00 | 249.00 | 249.00 | 77,900 |
| May 23, 2024 | 254.00 | 257.00 | 251.00 | 254.00 | 254.00 | 133,700 |
| May 22, 2024 | 262.00 | 263.00 | 253.00 | 253.00 | 253.00 | 173,600 |
| May 21, 2024 | 259.00 | 260.00 | 253.00 | 256.00 | 256.00 | 177,000 |
| May 20, 2024 | 259.00 | 265.00 | 257.00 | 260.00 | 260.00 | 426,300 |
| May 17, 2024 | 241.00 | 258.00 | 240.00 | 258.00 | 258.00 | 483,900 |
| May 16, 2024 | 244.00 | 249.00 | 240.00 | 243.00 | 243.00 | 305,500 |
| May 15, 2024 | 241.00 | 241.00 | 235.00 | 238.00 | 238.00 | 170,300 |
| May 14, 2024 | 232.00 | 241.00 | 230.00 | 240.00 | 240.00 | 214,800 |
| May 13, 2024 | 231.00 | 235.00 | 230.00 | 233.00 | 233.00 | 122,300 |
| May 10, 2024 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 134,400 |
| May 09, 2024 | 240.00 | 242.00 | 235.00 | 236.00 | 236.00 | 181,400 |
| May 08, 2024 | 236.00 | 245.00 | 236.00 | 238.00 | 238.00 | 174,300 |
| May 07, 2024 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 99,200 |
| May 02, 2024 | 236.00 | 237.00 | 232.00 | 234.00 | 234.00 | 90,200 |
| May 01, 2024 | 237.00 | 240.00 | 235.00 | 237.00 | 237.00 | 103,100 |
| Apr 30, 2024 | 236.00 | 241.00 | 236.00 | 237.00 | 237.00 | 107,300 |
| Apr 26, 2024 | 236.00 | 239.00 | 233.00 | 237.00 | 237.00 | 102,500 |
| Apr 25, 2024 | 236.00 | 241.00 | 235.00 | 237.00 | 237.00 | 88,900 |
| Apr 24, 2024 | 239.00 | 243.00 | 237.00 | 240.00 | 240.00 | 131,400 |
| Apr 23, 2024 | 241.00 | 242.00 | 237.00 | 237.00 | 237.00 | 150,100 |
| Apr 22, 2024 | 230.00 | 237.00 | 227.00 | 237.00 | 237.00 | 180,200 |
| Apr 19, 2024 | 233.00 | 233.00 | 225.00 | 227.00 | 227.00 | 249,200 |
| Apr 18, 2024 | 231.00 | 239.00 | 230.00 | 234.00 | 234.00 | 173,500 |
| Apr 17, 2024 | 234.00 | 235.00 | 225.00 | 232.00 | 232.00 | 294,700 |
| Apr 16, 2024 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | 458,800 |
| Apr 15, 2024 | 251.00 | 252.00 | 244.00 | 244.00 | 244.00 | 306,500 |
| Apr 12, 2024 | 257.00 | 257.00 | 251.00 | 253.00 | 253.00 | 195,900 |
| Apr 11, 2024 | 256.00 | 259.00 | 255.00 | 257.00 | 257.00 | 75,100 |
| Apr 10, 2024 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 118,500 |
| Apr 09, 2024 | 254.00 | 259.00 | 252.00 | 259.00 | 259.00 | 146,400 |
| Apr 08, 2024 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | 215,800 |
| Apr 05, 2024 | 257.00 | 261.00 | 255.00 | 259.00 | 259.00 | 144,800 |
| Apr 04, 2024 | 262.00 | 263.00 | 259.00 | 262.00 | 262.00 | 224,900 |
| Apr 03, 2024 | 253.00 | 263.00 | 252.00 | 260.00 | 260.00 | 298,700 |
| Apr 02, 2024 | 261.00 | 261.00 | 254.00 | 255.00 | 255.00 | 318,300 |
| Apr 01, 2024 | 264.00 | 265.00 | 261.00 | 261.00 | 261.00 | 148,300 |
| Mar 29, 2024 | 259.00 | 263.00 | 256.00 | 260.00 | 260.00 | 145,400 |
| Mar 28, 2024 | 262.00 | 262.00 | 258.00 | 261.00 | 261.00 | 120,500 |
| Mar 27, 2024 | 260.00 | 263.00 | 257.00 | 260.00 | 260.00 | 138,100 |
| Mar 26, 2024 | 264.00 | 265.00 | 259.00 | 261.00 | 261.00 | 240,900 |
| Mar 25, 2024 | 273.00 | 273.00 | 264.00 | 266.00 | 266.00 | 301,300 |
| Mar 22, 2024 | 269.00 | 272.00 | 266.00 | 271.00 | 271.00 | 120,500 |
| Mar 21, 2024 | 274.00 | 274.00 | 269.00 | 269.00 | 269.00 | 237,000 |
| Mar 19, 2024 | 273.00 | 273.00 | 267.00 | 267.00 | 267.00 | 317,000 |
| Mar 18, 2024 | 257.00 | 273.00 | 257.00 | 273.00 | 273.00 | 478,700 |
| Mar 15, 2024 | 268.00 | 268.00 | 253.00 | 255.00 | 255.00 | 556,700 |
| Mar 14, 2024 | 265.00 | 267.00 | 257.00 | 264.00 | 264.00 | 469,000 |
| Mar 13, 2024 | 276.00 | 276.00 | 265.00 | 266.00 | 266.00 | 377,400 |
| Mar 12, 2024 | 272.00 | 277.00 | 262.00 | 274.00 | 274.00 | 861,700 |
| Mar 11, 2024 | 285.00 | 292.00 | 276.00 | 277.00 | 277.00 | 573,700 |
| Mar 08, 2024 | 293.00 | 295.00 | 289.00 | 289.00 | 289.00 | 536,600 |
| Mar 07, 2024 | 322.00 | 324.00 | 294.00 | 297.00 | 297.00 | 1,895,800 |
| Mar 06, 2024 | 314.00 | 338.00 | 312.00 | 330.00 | 330.00 | 650,500 |
| Mar 05, 2024 | 316.00 | 316.00 | 304.00 | 312.00 | 312.00 | 342,700 |
| Mar 04, 2024 | 308.00 | 319.00 | 305.00 | 315.00 | 315.00 | 383,600 |
| Mar 01, 2024 | 317.00 | 321.00 | 310.00 | 311.00 | 311.00 | 329,400 |
| Feb 29, 2024 | 322.00 | 325.00 | 314.00 | 315.00 | 315.00 | 329,000 |
| Feb 28, 2024 | 331.00 | 338.00 | 324.00 | 325.00 | 325.00 | 198,300 |
| Feb 27, 2024 | 339.00 | 345.00 | 329.00 | 333.00 | 333.00 | 300,000 |
| Feb 26, 2024 | 326.00 | 342.00 | 326.00 | 336.00 | 336.00 | 360,700 |
| Feb 22, 2024 | 329.00 | 330.00 | 323.00 | 326.00 | 326.00 | 226,600 |
| Feb 21, 2024 | 325.00 | 330.00 | 321.00 | 328.00 | 328.00 | 457,800 |
| Feb 20, 2024 | 310.00 | 329.00 | 309.00 | 325.00 | 325.00 | 853,600 |
| Feb 19, 2024 | 279.00 | 308.00 | 277.00 | 308.00 | 308.00 | 535,500 |
| Feb 16, 2024 | 267.00 | 279.00 | 262.00 | 279.00 | 279.00 | 399,400 |
| Feb 15, 2024 | 272.00 | 288.00 | 267.00 | 267.00 | 267.00 | 763,800 |
| Feb 14, 2024 | 294.00 | 294.00 | 286.00 | 290.00 | 290.00 | 428,900 |
| Feb 13, 2024 | 302.00 | 303.00 | 296.00 | 296.00 | 296.00 | 205,800 |
| Feb 09, 2024 | 299.00 | 303.00 | 299.00 | 300.00 | 300.00 | 155,800 |
| Feb 08, 2024 | 302.00 | 306.00 | 298.00 | 303.00 | 303.00 | 201,000 |
| Feb 07, 2024 | 306.00 | 308.00 | 301.00 | 302.00 | 302.00 | 119,400 |
| Feb 06, 2024 | 309.00 | 309.00 | 302.00 | 305.00 | 305.00 | 123,100 |
| Feb 05, 2024 | 302.00 | 310.00 | 298.00 | 310.00 | 310.00 | 214,900 |
| Feb 02, 2024 | 300.00 | 304.00 | 299.00 | 301.00 | 301.00 | 157,900 |
| Feb 01, 2024 | 303.00 | 304.00 | 298.00 | 300.00 | 300.00 | 239,600 |
| Jan 31, 2024 | 306.00 | 308.00 | 301.00 | 308.00 | 308.00 | 177,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.