i Cubed Systems, Inc. - 4495.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,355	2,250	2,250	2,355	2,223	27,200
October 16, 2025	2,391	2,355	2,355	2,395	2,339	10,900
October 15, 2025	2,300	2,350	2,350	2,379	2,300	9,700
October 14, 2025	2,428	2,300	2,300	2,428	2,213	47,700
October 10, 2025	2,450	2,447	2,447	2,478	2,432	12,900
October 09, 2025	2,529	2,470	2,470	2,529	2,440	10,700
October 08, 2025	2,480	2,488	2,488	2,518	2,438	9,800
October 07, 2025	2,481	2,488	2,488	2,498	2,424	12,800
October 06, 2025	2,510	2,517	2,517	2,549	2,481	11,900
October 03, 2025	2,450	2,510	2,510	2,543	2,439	11,100
October 02, 2025	2,538	2,450	2,450	2,581	2,334	32,000
October 01, 2025	2,575	2,538	2,538	2,624	2,502	40,400
September 30, 2025	2,659	2,603	2,603	2,666	2,556	16,500
September 29, 2025	2,720	2,642	2,642	2,725	2,642	18,600
September 26, 2025	2,622	2,693	2,693	2,725	2,615	16,400
September 25, 2025	2,543	2,620	2,620	2,620	2,519	27,600
September 24, 2025	2,421	2,543	2,543	2,559	2,405	40,200
September 22, 2025	2,383	2,415	2,415	2,420	2,382	28,500
September 19, 2025	2,399	2,383	2,383	2,409	2,347	23,300
September 18, 2025	2,379	2,370	2,370	2,420	2,370	20,500
September 17, 2025	2,350	2,379	2,379	2,394	2,345	24,700
September 16, 2025	2,393	2,373	2,373	2,416	2,333	24,700
September 12, 2025	2,390	2,390	2,390	2,419	2,359	13,000
September 11, 2025	2,400	2,391	2,391	2,427	2,376	14,300
September 10, 2025	2,380	2,400	2,400	2,413	2,380	6,300
September 09, 2025	2,423	2,373	2,373	2,428	2,351	16,700
September 08, 2025	2,333	2,424	2,424	2,425	2,330	15,600
September 05, 2025	2,248	2,324	2,324	2,356	2,248	18,500
September 04, 2025	2,384	2,239	2,239	2,402	2,175	39,200
September 03, 2025	2,290	2,403	2,403	2,450	2,290	31,400
September 02, 2025	2,450	2,274	2,274	2,487	2,269	47,900
September 01, 2025	2,485	2,460	2,460	2,539	2,456	20,100
August 29, 2025	2,388	2,479	2,479	2,483	2,368	23,700
August 28, 2025	2,384	2,387	2,387	2,398	2,351	8,700
August 27, 2025	2,383	2,384	2,384	2,427	2,352	13,100
August 26, 2025	2,382	2,373	2,373	2,385	2,343	13,500
August 25, 2025	2,437	2,362	2,362	2,437	2,321	23,100
August 22, 2025	2,186	2,308	2,308	2,335	2,183	26,600
August 21, 2025	2,161	2,186	2,186	2,190	2,161	6,100
August 20, 2025	2,182	2,161	2,161	2,186	2,148	6,700
August 19, 2025	2,175	2,170	2,170	2,189	2,120	20,000
August 18, 2025	2,188	2,179	2,179	2,230	2,166	25,700
August 15, 2025	2,100	2,175	2,175	2,175	2,080	34,200
August 14, 2025	2,028	2,122	2,122	2,165	1,990	144,800
August 13, 2025	1,919	1,918	1,918	1,930	1,888	26,800
August 12, 2025	1,893	1,899	1,899	1,930	1,873	12,000
August 08, 2025	1,890	1,880	1,880	1,897	1,863	5,300
August 07, 2025	1,922	1,887	1,887	1,922	1,832	8,100
August 06, 2025	1,862	1,921	1,921	1,922	1,862	10,100
August 05, 2025	1,897	1,902	1,902	1,902	1,878	7,500
August 04, 2025	1,831	1,873	1,873	1,875	1,831	6,500
August 01, 2025	1,872	1,853	1,853	1,872	1,843	3,300
July 31, 2025	1,856	1,872	1,872	1,878	1,856	1,300
July 30, 2025	1,888	1,835	1,835	1,890	1,835	5,600
July 29, 2025	1,877	1,879	1,879	1,879	1,867	2,000
July 28, 2025	1,847	1,867	1,867	1,879	1,842	20,000
July 25, 2025	1,821	1,842	1,842	1,842	1,821	5,500
July 24, 2025	1,803	1,828	1,828	1,829	1,800	7,000
July 23, 2025	1,808	1,806	1,806	1,810	1,806	900
July 22, 2025	1,780	1,805	1,805	1,823	1,780	4,500

i Cubed Systems, Inc. (4495.T) JPX