DIGITAL GRID Corporation 350A
TSE · Japan · Technologiedienstleistungen
¥663,00-18,00 (-2,64 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥663,00 | -2,64 % | ¥676,00 | ¥682,00 | ¥662,00 | 245,20K |
| 2026-10-01 | ¥681,00 | +0,44 % | ¥675,00 | ¥682,00 | ¥669,00 | 307,80K |
| 2026-09-30 | ¥678,00 | +2,42 % | ¥662,00 | ¥682,00 | ¥662,00 | 389,80K |
| 2026-09-29 | ¥662,00 | -3,50 % | ¥685,00 | ¥686,00 | ¥656,00 | 798,80K |
| 2026-09-28 | ¥686,00 | +0,29 % | ¥691,00 | ¥701,00 | ¥684,00 | 377,80K |
| 2026-09-25 | ¥684,00 | -1,16 % | ¥699,00 | ¥702,00 | ¥680,00 | 594,60K |
| 2026-09-24 | ¥692,00 | -3,76 % | ¥716,00 | ¥724,00 | ¥692,00 | 496,50K |
| 2026-09-18 | ¥719,00 | -0,83 % | ¥720,00 | ¥727,00 | ¥703,00 | 274,70K |
| 2026-09-17 | ¥725,00 | +4,02 % | ¥698,00 | ¥725,00 | ¥698,00 | 555,20K |
| 2026-09-16 | ¥697,00 | +0,72 % | ¥683,00 | ¥704,00 | ¥670,00 | 1,16M |
| 2026-09-15 | ¥692,00 | -0,57 % | ¥701,00 | ¥709,00 | ¥680,00 | 1,09M |
| 2026-09-14 | ¥696,00 | -2,11 % | ¥700,00 | ¥700,00 | ¥680,00 | 1,07M |
| 2026-09-11 | ¥711,00 | -12,65 % | ¥694,00 | ¥719,00 | ¥675,00 | 3,39M |
| 2026-09-10 | ¥814,00 | -3,10 % | ¥825,00 | ¥825,00 | ¥798,00 | 883,40K |
| 2026-09-09 | ¥840,00 | +1,69 % | ¥841,00 | ¥870,00 | ¥826,00 | 616,80K |
| 2026-09-08 | ¥826,00 | -3,05 % | ¥846,00 | ¥849,00 | ¥822,00 | 574,10K |
| 2026-09-07 | ¥852,00 | +4,03 % | ¥831,00 | ¥870,00 | ¥825,00 | 708,80K |
| 2026-09-04 | ¥819,00 | +6,78 % | ¥777,00 | ¥824,00 | ¥760,00 | 803,50K |
| 2026-09-03 | ¥767,00 | -0,39 % | ¥771,00 | ¥776,00 | ¥749,00 | 367,80K |
| 2026-09-02 | ¥770,00 | -3,39 % | ¥782,00 | ¥783,00 | ¥760,00 | 548,20K |
| 2026-09-01 | ¥797,00 | +1,79 % | ¥785,00 | ¥799,00 | ¥775,00 | 317,20K |
| 2026-08-31 | ¥783,00 | -0,38 % | ¥780,00 | ¥786,00 | ¥766,00 | 324,10K |
| 2026-08-28 | ¥786,00 | +1,81 % | ¥774,00 | ¥787,00 | ¥768,00 | 223,30K |
| 2026-08-27 | ¥772,00 | -1,53 % | ¥790,00 | ¥790,00 | ¥765,00 | 633,60K |
| 2026-08-26 | ¥784,00 | -1,26 % | ¥785,00 | ¥796,00 | ¥784,00 | 221,70K |
| 2026-08-25 | ¥794,00 | +1,40 % | ¥786,00 | ¥794,00 | ¥770,00 | 180,50K |
| 2026-08-24 | ¥783,00 | -0,89 % | ¥790,00 | ¥798,00 | ¥777,00 | 200,80K |
| 2026-08-21 | ¥790,00 | +0,64 % | ¥777,00 | ¥791,00 | ¥765,00 | 223,10K |
| 2026-08-20 | ¥785,00 | +4,81 % | ¥762,00 | ¥789,00 | ¥755,00 | 154,60K |
| 2026-08-19 | ¥749,00 | -3,60 % | ¥763,00 | ¥770,00 | ¥745,00 | 213,40K |
| 2026-08-18 | ¥777,00 | -0,38 % | ¥780,00 | ¥791,00 | ¥773,00 | 117,50K |
| 2026-08-17 | ¥780,00 | 0,00 % | ¥781,00 | ¥783,00 | ¥766,00 | 228,40K |
| 2026-08-14 | ¥780,00 | +1,96 % | ¥769,00 | ¥793,00 | ¥761,00 | 243,90K |
| 2026-08-13 | ¥765,00 | +1,19 % | ¥755,00 | ¥765,00 | ¥751,00 | 112,90K |
| 2026-08-12 | ¥756,00 | +1,20 % | ¥747,00 | ¥759,00 | ¥742,00 | 151,20K |
| 2026-08-10 | ¥747,00 | +0,67 % | ¥753,00 | ¥760,00 | ¥744,00 | 171,90K |
| 2026-08-07 | ¥742,00 | +0,13 % | ¥752,00 | ¥754,00 | ¥728,00 | 241,70K |
| 2026-08-06 | ¥741,00 | -6,08 % | ¥774,00 | ¥781,00 | ¥741,00 | 267,20K |
| 2026-08-05 | ¥789,00 | +0,77 % | ¥779,00 | ¥793,00 | ¥778,00 | 166,30K |
| 2026-08-04 | ¥783,00 | +4,68 % | ¥743,00 | ¥794,00 | ¥742,00 | 322,90K |
| 2026-08-03 | ¥748,00 | +0,81 % | ¥737,00 | ¥750,00 | ¥718,00 | 219,70K |
| 2026-07-31 | ¥742,00 | +4,51 % | ¥725,00 | ¥750,00 | ¥717,00 | 251,00K |
| 2026-07-30 | ¥710,00 | -0,70 % | ¥701,00 | ¥723,00 | ¥700,00 | 426,00K |
| 2026-07-29 | ¥715,00 | -2,32 % | ¥726,00 | ¥733,00 | ¥705,00 | 399,10K |
| 2026-07-28 | ¥732,00 | -3,30 % | ¥742,00 | ¥749,00 | ¥726,00 | 537,90K |
| 2026-07-27 | ¥757,00 | -0,13 % | ¥769,00 | ¥771,00 | ¥750,00 | 239,20K |
| 2026-07-24 | ¥758,00 | -3,19 % | ¥770,00 | ¥770,00 | ¥756,00 | 172,20K |
| 2026-07-23 | ¥783,00 | +0,51 % | ¥779,00 | ¥800,00 | ¥777,00 | 246,30K |
| 2026-07-22 | ¥779,00 | -0,89 % | ¥787,00 | ¥801,00 | ¥773,00 | 184,30K |
| 2026-07-21 | ¥786,00 | +3,01 % | ¥763,00 | ¥803,00 | ¥753,00 | 257,60K |
| 2026-07-17 | ¥763,00 | -3,05 % | ¥780,00 | ¥784,00 | ¥742,00 | 335,10K |
| 2026-07-16 | ¥787,00 | -2,24 % | ¥808,00 | ¥825,00 | ¥786,00 | 253,80K |
| 2026-07-15 | ¥805,00 | +5,92 % | ¥761,00 | ¥830,00 | ¥757,00 | 614,80K |
| 2026-07-14 | ¥760,00 | +1,47 % | ¥750,00 | ¥760,00 | ¥743,00 | 211,70K |
| 2026-07-13 | ¥749,00 | -3,10 % | ¥774,00 | ¥783,00 | ¥747,00 | 287,50K |
| 2026-07-10 | ¥773,00 | +2,11 % | ¥760,00 | ¥789,00 | ¥748,00 | 257,10K |
| 2026-07-09 | ¥757,00 | +0,13 % | ¥749,00 | ¥770,00 | ¥736,00 | 248,60K |
| 2026-07-08 | ¥756,00 | -2,45 % | ¥775,00 | ¥778,00 | ¥755,00 | 269,90K |
| 2026-07-07 | ¥775,00 | -3,25 % | ¥802,00 | ¥812,00 | ¥768,00 | 254,10K |
| 2026-07-06 | ¥801,00 | +3,22 % | ¥780,00 | ¥816,00 | ¥778,00 | 304,80K |
| 2026-07-03 | ¥776,00 | -1,15 % | ¥794,00 | ¥801,00 | ¥763,00 | 303,30K |
| 2026-07-02 | ¥785,00 | +2,61 % | ¥775,00 | ¥800,00 | ¥771,00 | 329,20K |
| 2026-07-01 | ¥765,00 | -0,52 % | ¥769,00 | ¥778,00 | ¥751,00 | 247,50K |
| 2026-06-30 | ¥769,00 | -1,41 % | ¥780,00 | ¥788,00 | ¥758,00 | 193,30K |
| 2026-06-29 | ¥780,00 | +6,85 % | ¥753,00 | ¥798,00 | ¥748,00 | 498,20K |
| 2026-06-26 | ¥730,00 | -1,08 % | ¥732,00 | ¥748,00 | ¥726,00 | 212,60K |
| 2026-06-25 | ¥738,00 | -0,81 % | ¥759,00 | ¥762,00 | ¥738,00 | 210,90K |
| 2026-06-24 | ¥744,00 | -0,13 % | ¥745,00 | ¥778,00 | ¥731,00 | 443,50K |
| 2026-06-23 | ¥745,00 | 0,00 % | ¥755,00 | ¥775,00 | ¥741,00 | 464,10K |
| 2026-06-22 | ¥745,00 | +2,19 % | ¥744,00 | ¥755,00 | ¥731,00 | 362,70K |
| 2026-06-19 | ¥729,00 | -1,88 % | ¥748,00 | ¥757,00 | ¥721,00 | 570,20K |
| 2026-06-18 | ¥743,00 | -1,72 % | ¥750,00 | ¥760,00 | ¥731,00 | 552,10K |
| 2026-06-17 | ¥756,00 | -2,70 % | ¥785,00 | ¥798,00 | ¥752,00 | 593,70K |
| 2026-06-16 | ¥777,00 | -3,48 % | ¥780,00 | ¥810,00 | ¥765,00 | 897,40K |
| 2026-06-15 | ¥805,00 | +1,00 % | ¥855,00 | ¥859,00 | ¥790,00 | 1,43M |
| 2026-06-12 | ¥797,00 | +14,35 % | ¥797,00 | ¥797,00 | ¥797,00 | 120,20K |
| 2026-06-11 | ¥697,00 | -4,65 % | ¥701,00 | ¥706,00 | ¥666,00 | 942,80K |
| 2026-06-10 | ¥731,00 | -3,31 % | ¥756,00 | ¥760,00 | ¥727,00 | 560,30K |
| 2026-06-09 | ¥756,00 | -1,95 % | ¥777,00 | ¥784,00 | ¥746,00 | 575,00K |
| 2026-06-08 | ¥771,00 | -5,40 % | ¥787,00 | ¥793,00 | ¥765,00 | 556,30K |
| 2026-06-05 | ¥815,00 | +3,03 % | ¥799,00 | ¥831,00 | ¥799,00 | 311,00K |
| 2026-06-04 | ¥791,00 | -3,06 % | ¥810,00 | ¥824,00 | ¥786,00 | 457,00K |
| 2026-06-03 | ¥816,00 | -0,37 % | ¥833,00 | ¥838,00 | ¥809,00 | 407,00K |
| 2026-06-02 | ¥819,00 | -3,42 % | ¥857,00 | ¥865,00 | ¥801,00 | 572,70K |
| 2026-06-01 | ¥848,00 | -4,61 % | ¥897,00 | ¥902,00 | ¥830,00 | 673,10K |
| 2026-05-29 | ¥889,00 | -1,77 % | ¥915,00 | ¥954,00 | ¥888,00 | 557,90K |
| 2026-05-28 | ¥905,00 | -7,37 % | ¥968,00 | ¥970,00 | ¥870,00 | 1,23M |
| 2026-05-27 | ¥977,00 | -3,84 % | ¥1.025,00 | ¥1.025,00 | ¥963,00 | 592,80K |
| 2026-05-26 | ¥1.016,00 | +2,11 % | ¥1.029,00 | ¥1.050,00 | ¥987,00 | 845,70K |
| 2026-05-25 | ¥995,00 | +3,65 % | ¥972,00 | ¥999,00 | ¥945,00 | 731,20K |