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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,450	2,462	2,462	2,512	2,416	10,600
November 19, 2025	2,525	2,483	2,483	2,528	2,428	16,400
November 18, 2025	2,549	2,525	2,525	2,549	2,446	23,900
November 17, 2025	2,598	2,564	2,564	2,598	2,477	28,800
November 14, 2025	2,438	2,524	2,524	2,544	2,402	46,700
November 13, 2025	2,355	2,338	2,338	2,397	2,338	18,800
November 12, 2025	2,288	2,362	2,362	2,385	2,288	7,800
November 11, 2025	2,380	2,313	2,313	2,380	2,313	8,400
November 10, 2025	2,266	2,330	2,330	2,350	2,266	5,300
November 07, 2025	2,270	2,257	2,257	2,270	2,228	6,600
November 06, 2025	2,236	2,270	2,270	2,276	2,232	6,300
November 05, 2025	2,283	2,236	2,236	2,292	2,190	28,000
November 04, 2025	2,283	2,308	2,308	2,342	2,280	18,200
October 31, 2025	2,315	2,278	2,278	2,316	2,218	26,400
October 30, 2025	2,294	2,291	2,291	2,305	2,255	10,700
October 29, 2025	2,448	2,306	2,306	2,450	2,274	26,900
October 28, 2025	2,420	2,437	2,437	2,445	2,403	9,800
October 27, 2025	2,396	2,420	2,420	2,447	2,391	11,300
October 24, 2025	2,406	2,370	2,370	2,406	2,329	18,500
October 23, 2025	2,357	2,371	2,371	2,384	2,340	10,400
October 22, 2025	2,352	2,362	2,362	2,369	2,304	8,300
October 21, 2025	2,295	2,302	2,302	2,325	2,280	12,300
October 20, 2025	2,300	2,312	2,312	2,345	2,284	14,700
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

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