DIGITAL GRID Corporation 350A
TSE · Japan · Technology Services
¥663.00-18.00 (-2.64%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥960.00 | +1.48% | ¥956.00 | ¥978.00 | ¥931.00 | 503.10K |