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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,320	2,319	2,319	2,343	2,300	4,800
February 19, 2026	2,400	2,348	2,348	2,400	2,295	25,300
February 18, 2026	2,330	2,406	2,406	2,444	2,308	41,200
February 17, 2026	2,201	2,356	2,356	2,356	2,195	28,500
February 16, 2026	2,410	2,201	2,201	2,441	2,172	66,400
February 13, 2026	2,478	2,408	2,408	2,619	2,408	37,500
February 12, 2026	2,481	2,428	2,428	2,517	2,395	22,400
February 10, 2026	2,360	2,462	2,462	2,491	2,360	19,200
February 09, 2026	2,371	2,355	2,355	2,415	2,339	20,800
February 06, 2026	2,429	2,367	2,367	2,429	2,339	16,200
February 05, 2026	2,310	2,379	2,379	2,413	2,300	28,900
February 04, 2026	2,511	2,360	2,360	2,543	2,350	38,300
February 03, 2026	2,570	2,511	2,511	2,621	2,511	9,800
February 02, 2026	2,546	2,566	2,566	2,593	2,545	9,300
January 30, 2026	2,527	2,545	2,545	2,560	2,516	4,800
January 29, 2026	2,566	2,527	2,527	2,575	2,466	23,600
January 28, 2026	2,760	2,591	2,591	2,780	2,591	21,000
January 27, 2026	2,725	2,748	2,748	2,780	2,718	4,700
January 26, 2026	2,731	2,710	2,710	2,779	2,702	7,300
January 23, 2026	2,690	2,737	2,737	2,762	2,690	6,200
January 22, 2026	2,718	2,702	2,702	2,764	2,688	6,100
January 21, 2026	2,697	2,718	2,718	2,761	2,673	18,100
January 20, 2026	2,804	2,747	2,747	2,843	2,736	12,300
January 19, 2026	2,882	2,829	2,829	2,882	2,727	12,700
January 16, 2026	2,914	2,883	2,883	2,922	2,855	9,400
January 15, 2026	2,852	2,884	2,884	2,932	2,852	14,000
January 14, 2026	2,860	2,852	2,852	2,880	2,835	7,000
January 13, 2026	2,809	2,855	2,855	2,882	2,760	13,400
January 09, 2026	2,747	2,768	2,768	2,782	2,720	7,000
January 08, 2026	2,674	2,723	2,723	2,764	2,674	10,500
January 07, 2026	2,697	2,701	2,701	2,744	2,687	11,800
January 06, 2026	2,650	2,687	2,687	2,710	2,650	10,800
January 05, 2026	2,751	2,668	2,668	2,785	2,650	22,800
December 30, 2025	2,785	2,760	2,760	2,820	2,750	11,700
December 29, 2025	2,851	2,778	2,778	2,901	2,770	22,200
December 26, 2025	2,861	2,887	2,887	2,900	2,820	16,200
December 25, 2025	2,870	2,842	2,842	2,909	2,841	15,600
December 24, 2025	2,980	2,920	2,920	2,980	2,860	23,300
December 23, 2025	2,888	2,930	2,930	2,943	2,861	22,100
December 22, 2025	2,887	2,852	2,852	2,887	2,819	16,300
December 19, 2025	2,787	2,837	2,837	2,856	2,787	16,700
December 18, 2025	2,836	2,786	2,786	2,836	2,751	14,900
December 17, 2025	2,750	2,836	2,836	2,842	2,730	18,200
December 16, 2025	2,799	2,726	2,726	2,799	2,706	11,700
December 15, 2025	2,789	2,750	2,750	2,830	2,729	11,800
December 12, 2025	2,694	2,722	2,722	2,762	2,660	19,100
December 11, 2025	2,729	2,704	2,704	2,730	2,641	19,200
December 10, 2025	2,710	2,702	2,702	2,729	2,620	14,700
December 09, 2025	2,693	2,660	2,660	2,710	2,632	10,200
December 08, 2025	2,685	2,693	2,693	2,751	2,681	12,300
December 05, 2025	2,717	2,672	2,672	2,759	2,667	20,200
December 04, 2025	2,791	2,745	2,745	2,803	2,742	8,200
December 03, 2025	2,760	2,780	2,780	2,810	2,737	16,100
December 02, 2025	2,654	2,757	2,757	2,823	2,632	30,300
December 01, 2025	2,742	2,668	2,668	2,759	2,668	24,900
November 28, 2025	2,795	2,792	2,792	2,931	2,792	36,900
November 27, 2025	2,839	2,793	2,793	2,850	2,770	25,300
November 26, 2025	2,696	2,800	2,800	2,800	2,678	32,900
November 25, 2025	2,550	2,651	2,651	2,659	2,550	25,600
November 21, 2025	2,462	2,533	2,533	2,533	2,462	12,000

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