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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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