DIGITAL PLUS, Inc. 3691
TSE · Japan · Technology Services
¥1,791.00-25.00 (-1.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,791.00 | -1.38% | ¥1,808.00 | ¥1,848.00 | ¥1,772.00 | 15.40K |
| 2026-10-01 | ¥1,816.00 | -1.52% | ¥1,828.00 | ¥1,846.00 | ¥1,816.00 | 11.40K |
| 2026-09-30 | ¥1,844.00 | +1.32% | ¥1,809.00 | ¥1,853.00 | ¥1,809.00 | 27.30K |
| 2026-09-29 | ¥1,820.00 | -1.67% | ¥1,811.00 | ¥1,850.00 | ¥1,745.00 | 20.80K |
| 2026-09-28 | ¥1,851.00 | -1.65% | ¥1,842.00 | ¥1,899.00 | ¥1,813.00 | 18.90K |
| 2026-09-25 | ¥1,882.00 | -1.57% | ¥1,922.00 | ¥1,922.00 | ¥1,850.00 | 15.30K |
| 2026-09-24 | ¥1,912.00 | +0.63% | ¥1,909.00 | ¥1,979.00 | ¥1,896.00 | 15.70K |
| 2026-09-18 | ¥1,900.00 | -0.73% | ¥1,901.00 | ¥1,969.00 | ¥1,900.00 | 13.90K |
| 2026-09-17 | ¥1,914.00 | +0.84% | ¥1,898.00 | ¥1,977.00 | ¥1,898.00 | 18.60K |
| 2026-09-16 | ¥1,898.00 | +1.99% | ¥1,871.00 | ¥1,955.00 | ¥1,871.00 | 21.50K |
| 2026-09-15 | ¥1,861.00 | +4.96% | ¥1,753.00 | ¥1,880.00 | ¥1,753.00 | 11.40K |
| 2026-09-14 | ¥1,773.00 | -0.06% | ¥1,755.00 | ¥1,809.00 | ¥1,725.00 | 8.30K |
| 2026-09-11 | ¥1,774.00 | -4.11% | ¥1,816.00 | ¥1,844.00 | ¥1,730.00 | 30.50K |
| 2026-09-10 | ¥1,850.00 | -0.75% | ¥1,844.00 | ¥1,900.00 | ¥1,813.00 | 28.00K |
| 2026-09-09 | ¥1,864.00 | -0.11% | ¥1,860.00 | ¥1,894.00 | ¥1,835.00 | 12.50K |
| 2026-09-08 | ¥1,866.00 | +0.05% | ¥1,864.00 | ¥1,917.00 | ¥1,862.00 | 4.20K |
| 2026-09-07 | ¥1,865.00 | -1.74% | ¥1,858.00 | ¥1,924.00 | ¥1,858.00 | 6.90K |
| 2026-09-04 | ¥1,898.00 | +5.15% | ¥1,820.00 | ¥1,916.00 | ¥1,801.00 | 19.10K |
| 2026-09-03 | ¥1,805.00 | -2.17% | ¥1,829.00 | ¥1,852.00 | ¥1,772.00 | 29.70K |
| 2026-09-02 | ¥1,845.00 | -3.40% | ¥1,885.00 | ¥1,889.00 | ¥1,825.00 | 8.00K |
| 2026-09-01 | ¥1,910.00 | -0.26% | ¥1,900.00 | ¥1,918.00 | ¥1,872.00 | 13.20K |
| 2026-08-31 | ¥1,915.00 | 0.00% | ¥1,894.00 | ¥1,950.00 | ¥1,875.00 | 14.40K |
| 2026-08-28 | ¥1,915.00 | +0.31% | ¥1,886.00 | ¥1,938.00 | ¥1,885.00 | 12.50K |
| 2026-08-27 | ¥1,909.00 | -0.16% | ¥1,912.00 | ¥1,940.00 | ¥1,847.00 | 35.20K |
| 2026-08-26 | ¥1,912.00 | -3.24% | ¥1,976.00 | ¥1,978.00 | ¥1,895.00 | 21.30K |
| 2026-08-25 | ¥1,976.00 | +5.11% | ¥1,900.00 | ¥1,997.00 | ¥1,900.00 | 43.20K |
| 2026-08-24 | ¥1,880.00 | +1.29% | ¥1,855.00 | ¥1,900.00 | ¥1,842.00 | 22.50K |
| 2026-08-21 | ¥1,856.00 | -0.75% | ¥1,830.00 | ¥1,868.00 | ¥1,795.00 | 13.50K |
| 2026-08-20 | ¥1,870.00 | +1.14% | ¥1,814.00 | ¥1,886.00 | ¥1,802.00 | 11.50K |
| 2026-08-19 | ¥1,849.00 | -0.38% | ¥1,816.00 | ¥1,906.00 | ¥1,753.00 | 29.90K |
| 2026-08-18 | ¥1,856.00 | -0.64% | ¥1,805.00 | ¥1,923.00 | ¥1,805.00 | 28.40K |
| 2026-08-17 | ¥1,868.00 | +22.65% | ¥1,643.00 | ¥1,877.00 | ¥1,612.00 | 185.30K |
| 2026-08-14 | ¥1,523.00 | -1.36% | ¥1,550.00 | ¥1,587.00 | ¥1,517.00 | 16.30K |
| 2026-08-13 | ¥1,544.00 | +1.98% | ¥1,502.00 | ¥1,550.00 | ¥1,502.00 | 6.00K |
| 2026-08-12 | ¥1,514.00 | +2.02% | ¥1,482.00 | ¥1,535.00 | ¥1,482.00 | 6.40K |
| 2026-08-10 | ¥1,484.00 | -1.79% | ¥1,503.00 | ¥1,546.00 | ¥1,483.00 | 20.10K |
| 2026-08-07 | ¥1,511.00 | -0.26% | ¥1,522.00 | ¥1,530.00 | ¥1,490.00 | 5.40K |
| 2026-08-06 | ¥1,515.00 | -1.94% | ¥1,553.00 | ¥1,553.00 | ¥1,515.00 | 7.80K |
| 2026-08-05 | ¥1,545.00 | +1.58% | ¥1,511.00 | ¥1,580.00 | ¥1,511.00 | 11.70K |
| 2026-08-04 | ¥1,521.00 | +1.67% | ¥1,497.00 | ¥1,530.00 | ¥1,494.00 | 11.40K |
| 2026-08-03 | ¥1,496.00 | -0.93% | ¥1,480.00 | ¥1,508.00 | ¥1,477.00 | 6.10K |
| 2026-07-31 | ¥1,510.00 | +2.86% | ¥1,490.00 | ¥1,529.00 | ¥1,450.00 | 19.50K |
| 2026-07-30 | ¥1,468.00 | +3.23% | ¥1,392.00 | ¥1,469.00 | ¥1,392.00 | 15.70K |
| 2026-07-29 | ¥1,422.00 | -7.42% | ¥1,521.00 | ¥1,539.00 | ¥1,393.00 | 72.30K |
| 2026-07-28 | ¥1,536.00 | -3.88% | ¥1,596.00 | ¥1,596.00 | ¥1,516.00 | 9.90K |
| 2026-07-27 | ¥1,598.00 | +0.88% | ¥1,584.00 | ¥1,613.00 | ¥1,577.00 | 14.50K |
| 2026-07-24 | ¥1,584.00 | -0.69% | ¥1,595.00 | ¥1,595.00 | ¥1,546.00 | 10.30K |
| 2026-07-23 | ¥1,595.00 | -0.99% | ¥1,603.00 | ¥1,603.00 | ¥1,567.00 | 9.80K |
| 2026-07-22 | ¥1,611.00 | -0.49% | ¥1,606.00 | ¥1,630.00 | ¥1,574.00 | 18.70K |
| 2026-07-21 | ¥1,619.00 | -1.40% | ¥1,636.00 | ¥1,650.00 | ¥1,612.00 | 16.10K |
| 2026-07-17 | ¥1,642.00 | -1.26% | ¥1,650.00 | ¥1,689.00 | ¥1,525.00 | 34.70K |
| 2026-07-16 | ¥1,663.00 | -3.03% | ¥1,715.00 | ¥1,715.00 | ¥1,641.00 | 9.60K |
| 2026-07-15 | ¥1,715.00 | +5.93% | ¥1,628.00 | ¥1,720.00 | ¥1,620.00 | 25.50K |
| 2026-07-14 | ¥1,619.00 | +1.00% | ¥1,610.00 | ¥1,650.00 | ¥1,596.00 | 9.40K |
| 2026-07-13 | ¥1,603.00 | -3.61% | ¥1,663.00 | ¥1,698.00 | ¥1,601.00 | 24.60K |
| 2026-07-10 | ¥1,663.00 | +4.59% | ¥1,590.00 | ¥1,707.00 | ¥1,587.00 | 20.00K |
| 2026-07-09 | ¥1,590.00 | +2.71% | ¥1,535.00 | ¥1,597.00 | ¥1,518.00 | 13.70K |
| 2026-07-08 | ¥1,548.00 | -1.78% | ¥1,557.00 | ¥1,577.00 | ¥1,522.00 | 17.30K |
| 2026-07-07 | ¥1,576.00 | -2.48% | ¥1,625.00 | ¥1,650.00 | ¥1,568.00 | 13.30K |
| 2026-07-06 | ¥1,616.00 | -1.76% | ¥1,635.00 | ¥1,680.00 | ¥1,570.00 | 29.90K |
| 2026-07-03 | ¥1,645.00 | +5.72% | ¥1,716.00 | ¥1,737.00 | ¥1,610.00 | 103.50K |
| 2026-07-02 | ¥1,556.00 | +7.16% | ¥1,479.00 | ¥1,580.00 | ¥1,451.00 | 30.70K |
| 2026-07-01 | ¥1,452.00 | +1.75% | ¥1,430.00 | ¥1,455.00 | ¥1,400.00 | 18.40K |
| 2026-06-30 | ¥1,427.00 | +0.56% | ¥1,427.00 | ¥1,454.00 | ¥1,409.00 | 16.90K |
| 2026-06-29 | ¥1,419.00 | -0.42% | ¥1,425.00 | ¥1,446.00 | ¥1,400.00 | 24.00K |
| 2026-06-26 | ¥1,425.00 | -4.04% | ¥1,469.00 | ¥1,486.00 | ¥1,415.00 | 37.90K |
| 2026-06-25 | ¥1,485.00 | -1.39% | ¥1,546.00 | ¥1,546.00 | ¥1,445.00 | 48.80K |
| 2026-06-24 | ¥1,506.00 | +1.28% | ¥1,480.00 | ¥1,564.00 | ¥1,480.00 | 25.90K |
| 2026-06-23 | ¥1,487.00 | -1.59% | ¥1,511.00 | ¥1,545.00 | ¥1,479.00 | 26.80K |
| 2026-06-22 | ¥1,511.00 | +3.21% | ¥1,460.00 | ¥1,566.00 | ¥1,446.00 | 40.00K |
| 2026-06-19 | ¥1,464.00 | -8.67% | ¥1,571.00 | ¥1,590.00 | ¥1,456.00 | 177.90K |
| 2026-06-18 | ¥1,603.00 | +23.02% | ¥1,299.00 | ¥1,603.00 | ¥1,280.00 | 163.80K |
| 2026-06-17 | ¥1,303.00 | +5.76% | ¥1,246.00 | ¥1,347.00 | ¥1,246.00 | 30.80K |
| 2026-06-16 | ¥1,232.00 | -1.75% | ¥1,230.00 | ¥1,263.00 | ¥1,226.00 | 24.90K |
| 2026-06-15 | ¥1,254.00 | +3.04% | ¥1,241.00 | ¥1,270.00 | ¥1,218.00 | 122.70K |
| 2026-06-12 | ¥1,217.00 | +0.33% | ¥1,220.00 | ¥1,235.00 | ¥1,200.00 | 25.60K |
| 2026-06-11 | ¥1,213.00 | -0.49% | ¥1,205.00 | ¥1,219.00 | ¥1,167.00 | 36.10K |
| 2026-06-10 | ¥1,219.00 | -3.33% | ¥1,250.00 | ¥1,275.00 | ¥1,185.00 | 85.40K |
| 2026-06-09 | ¥1,261.00 | -2.47% | ¥1,323.00 | ¥1,323.00 | ¥1,246.00 | 42.90K |
| 2026-06-08 | ¥1,293.00 | -5.62% | ¥1,317.00 | ¥1,347.00 | ¥1,234.00 | 182.70K |
| 2026-06-05 | ¥1,370.00 | +2.70% | ¥1,337.00 | ¥1,400.00 | ¥1,310.00 | 142.20K |
| 2026-06-04 | ¥1,334.00 | -16.57% | ¥1,599.00 | ¥1,599.00 | ¥1,334.00 | 158.50K |
| 2026-06-03 | ¥1,599.00 | -2.62% | ¥1,668.00 | ¥1,669.00 | ¥1,590.00 | 31.70K |
| 2026-06-02 | ¥1,642.00 | -2.15% | ¥1,650.00 | ¥1,676.00 | ¥1,605.00 | 27.00K |
| 2026-06-01 | ¥1,678.00 | 0.00% | ¥1,712.00 | ¥1,712.00 | ¥1,616.00 | 60.70K |
| 2026-05-29 | ¥1,678.00 | -2.78% | ¥1,705.00 | ¥1,756.00 | ¥1,678.00 | 43.70K |
| 2026-05-28 | ¥1,726.00 | +5.24% | ¥1,640.00 | ¥1,726.00 | ¥1,623.00 | 31.00K |
| 2026-05-27 | ¥1,640.00 | +0.12% | ¥1,633.00 | ¥1,665.00 | ¥1,616.00 | 28.70K |
| 2026-05-26 | ¥1,638.00 | +2.63% | ¥1,604.00 | ¥1,725.00 | ¥1,576.00 | 44.30K |
| 2026-05-25 | ¥1,596.00 | -1.42% | ¥1,640.00 | ¥1,681.00 | ¥1,574.00 | 46.40K |