Digital Garage, Inc. 4819
TSE · Japan · Technology Services
¥2,421.00-44.00 (-1.78%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,421.00 | -1.78% | ¥2,462.00 | ¥2,478.00 | ¥2,379.00 | 384.50K |
| 2026-09-30 | ¥2,465.00 | +0.94% | ¥2,424.00 | ¥2,494.00 | ¥2,410.00 | 570.20K |
| 2026-09-29 | ¥2,442.00 | +1.88% | ¥2,372.00 | ¥2,469.00 | ¥2,361.00 | 539.20K |
| 2026-09-28 | ¥2,397.00 | -0.42% | ¥2,397.00 | ¥2,412.00 | ¥2,358.00 | 229.90K |
| 2026-09-25 | ¥2,407.00 | +0.59% | ¥2,376.00 | ¥2,429.00 | ¥2,375.00 | 255.90K |
| 2026-09-24 | ¥2,393.00 | -0.17% | ¥2,380.00 | ¥2,414.00 | ¥2,369.00 | 320.60K |
| 2026-09-18 | ¥2,397.00 | +0.67% | ¥2,402.00 | ¥2,424.00 | ¥2,377.00 | 315.60K |
| 2026-09-17 | ¥2,381.00 | +2.50% | ¥2,331.00 | ¥2,414.00 | ¥2,331.00 | 296.00K |
| 2026-09-16 | ¥2,323.00 | +0.96% | ¥2,342.00 | ¥2,352.00 | ¥2,301.00 | 229.10K |
| 2026-09-15 | ¥2,301.00 | -1.58% | ¥2,358.00 | ¥2,368.00 | ¥2,297.00 | 341.30K |
| 2026-09-14 | ¥2,338.00 | +4.47% | ¥2,229.00 | ¥2,343.00 | ¥2,216.00 | 245.40K |
| 2026-09-11 | ¥2,238.00 | -0.22% | ¥2,246.00 | ¥2,275.00 | ¥2,201.00 | 270.80K |
| 2026-09-10 | ¥2,243.00 | +1.08% | ¥2,191.00 | ¥2,262.00 | ¥2,191.00 | 210.00K |
| 2026-09-09 | ¥2,219.00 | +1.32% | ¥2,161.00 | ¥2,224.00 | ¥2,152.00 | 276.80K |
| 2026-09-08 | ¥2,190.00 | -0.27% | ¥2,195.00 | ¥2,227.00 | ¥2,163.00 | 175.40K |
| 2026-09-07 | ¥2,196.00 | -0.09% | ¥2,173.00 | ¥2,196.00 | ¥2,141.00 | 193.00K |
| 2026-09-04 | ¥2,198.00 | +2.47% | ¥2,163.00 | ¥2,198.00 | ¥2,151.00 | 180.20K |
| 2026-09-03 | ¥2,145.00 | +2.48% | ¥2,122.00 | ¥2,161.00 | ¥2,116.00 | 191.50K |
| 2026-09-02 | ¥2,093.00 | -7.31% | ¥2,236.00 | ¥2,236.00 | ¥2,093.00 | 372.30K |
| 2026-09-01 | ¥2,258.00 | -2.21% | ¥2,286.00 | ¥2,289.00 | ¥2,235.00 | 251.70K |
| 2026-08-31 | ¥2,309.00 | -0.13% | ¥2,317.00 | ¥2,327.00 | ¥2,278.00 | 376.60K |
| 2026-08-28 | ¥2,312.00 | +4.14% | ¥2,270.00 | ¥2,330.00 | ¥2,243.00 | 248.30K |
| 2026-08-27 | ¥2,220.00 | -0.98% | ¥2,238.00 | ¥2,263.00 | ¥2,207.00 | 159.20K |
| 2026-08-26 | ¥2,242.00 | -2.82% | ¥2,289.00 | ¥2,325.00 | ¥2,242.00 | 167.80K |
| 2026-08-25 | ¥2,307.00 | -0.86% | ¥2,300.00 | ¥2,328.00 | ¥2,281.00 | 274.00K |
| 2026-08-24 | ¥2,327.00 | +1.84% | ¥2,300.00 | ¥2,346.00 | ¥2,285.00 | 151.40K |
| 2026-08-21 | ¥2,285.00 | -1.08% | ¥2,330.00 | ¥2,335.00 | ¥2,259.00 | 209.30K |
| 2026-08-20 | ¥2,310.00 | -0.04% | ¥2,305.00 | ¥2,357.00 | ¥2,275.00 | 250.90K |
| 2026-08-19 | ¥2,311.00 | +3.31% | ¥2,254.00 | ¥2,328.00 | ¥2,185.00 | 404.90K |
| 2026-08-18 | ¥2,237.00 | +1.68% | ¥2,210.00 | ¥2,273.00 | ¥2,204.00 | 328.70K |
| 2026-08-17 | ¥2,200.00 | -4.31% | ¥2,345.00 | ¥2,370.00 | ¥2,177.00 | 497.40K |
| 2026-08-14 | ¥2,299.00 | -1.12% | ¥2,375.00 | ¥2,420.00 | ¥2,299.00 | 401.60K |
| 2026-08-13 | ¥2,325.00 | -0.04% | ¥2,300.00 | ¥2,345.00 | ¥2,260.00 | 281.80K |
| 2026-08-12 | ¥2,326.00 | +1.75% | ¥2,291.00 | ¥2,337.00 | ¥2,263.00 | 282.60K |
| 2026-08-10 | ¥2,286.00 | -2.35% | ¥2,360.00 | ¥2,368.00 | ¥2,284.00 | 191.20K |
| 2026-08-07 | ¥2,341.00 | +1.25% | ¥2,330.00 | ¥2,350.00 | ¥2,300.00 | 132.40K |
| 2026-08-06 | ¥2,312.00 | +0.35% | ¥2,320.00 | ¥2,331.00 | ¥2,285.00 | 232.80K |
| 2026-08-05 | ¥2,304.00 | +2.04% | ¥2,267.00 | ¥2,341.00 | ¥2,260.00 | 241.00K |
| 2026-08-04 | ¥2,258.00 | -3.21% | ¥2,337.00 | ¥2,337.00 | ¥2,241.00 | 195.20K |
| 2026-08-03 | ¥2,333.00 | -3.20% | ¥2,365.00 | ¥2,365.00 | ¥2,288.00 | 222.10K |
| 2026-07-31 | ¥2,410.00 | -2.98% | ¥2,414.00 | ¥2,447.00 | ¥2,371.00 | 414.40K |
| 2026-07-30 | ¥2,484.00 | +4.19% | ¥2,346.00 | ¥2,497.00 | ¥2,345.00 | 375.60K |
| 2026-07-29 | ¥2,384.00 | +4.20% | ¥2,330.00 | ¥2,395.00 | ¥2,282.00 | 222.90K |
| 2026-07-28 | ¥2,288.00 | -0.31% | ¥2,310.00 | ¥2,313.00 | ¥2,275.00 | 142.20K |
| 2026-07-27 | ¥2,295.00 | +2.55% | ¥2,288.00 | ¥2,307.00 | ¥2,265.00 | 171.30K |
| 2026-07-24 | ¥2,238.00 | -0.53% | ¥2,227.00 | ¥2,258.00 | ¥2,193.00 | 227.10K |
| 2026-07-23 | ¥2,250.00 | 0.00% | ¥2,234.00 | ¥2,266.00 | ¥2,177.00 | 234.50K |
| 2026-07-22 | ¥2,250.00 | -3.89% | ¥2,335.00 | ¥2,341.00 | ¥2,239.00 | 184.20K |
| 2026-07-21 | ¥2,341.00 | +1.30% | ¥2,361.00 | ¥2,409.00 | ¥2,332.00 | 333.40K |
| 2026-07-17 | ¥2,311.00 | +0.61% | ¥2,303.00 | ¥2,414.00 | ¥2,275.00 | 468.60K |
| 2026-07-16 | ¥2,297.00 | -1.25% | ¥2,368.00 | ¥2,374.00 | ¥2,233.00 | 326.70K |
| 2026-07-15 | ¥2,326.00 | -2.51% | ¥2,336.00 | ¥2,400.00 | ¥2,312.00 | 406.20K |
| 2026-07-14 | ¥2,386.00 | +12.07% | ¥2,163.00 | ¥2,407.00 | ¥2,147.00 | 803.40K |
| 2026-07-13 | ¥2,129.00 | +0.33% | ¥2,122.00 | ¥2,155.00 | ¥2,114.00 | 168.10K |
| 2026-07-10 | ¥2,122.00 | +1.82% | ¥2,075.00 | ¥2,139.00 | ¥2,047.00 | 257.50K |
| 2026-07-09 | ¥2,084.00 | -1.42% | ¥2,064.00 | ¥2,096.00 | ¥2,058.00 | 221.30K |
| 2026-07-08 | ¥2,114.00 | +0.05% | ¥2,095.00 | ¥2,130.00 | ¥2,073.00 | 174.00K |
| 2026-07-07 | ¥2,113.00 | -1.90% | ¥2,156.00 | ¥2,172.00 | ¥2,094.00 | 254.20K |
| 2026-07-06 | ¥2,154.00 | +3.86% | ¥2,053.00 | ¥2,163.00 | ¥2,042.00 | 357.70K |
| 2026-07-03 | ¥2,074.00 | +2.67% | ¥2,009.00 | ¥2,090.00 | ¥1,984.00 | 513.70K |
| 2026-07-02 | ¥2,020.00 | +5.48% | ¥2,005.00 | ¥2,103.00 | ¥1,995.00 | 726.60K |
| 2026-07-01 | ¥1,915.00 | +0.90% | ¥1,879.00 | ¥1,915.00 | ¥1,866.00 | 227.60K |
| 2026-06-30 | ¥1,898.00 | -0.32% | ¥1,916.00 | ¥1,922.00 | ¥1,857.00 | 524.10K |
| 2026-06-29 | ¥1,904.00 | +8.61% | ¥1,878.00 | ¥1,947.00 | ¥1,850.00 | 739.30K |
| 2026-06-26 | ¥1,753.00 | +1.51% | ¥1,720.00 | ¥1,760.00 | ¥1,705.00 | 238.80K |
| 2026-06-25 | ¥1,727.00 | -0.86% | ¥1,748.00 | ¥1,748.00 | ¥1,718.00 | 278.40K |
| 2026-06-24 | ¥1,742.00 | +2.65% | ¥1,719.00 | ¥1,753.00 | ¥1,709.00 | 236.60K |
| 2026-06-23 | ¥1,697.00 | -2.36% | ¥1,733.00 | ¥1,733.00 | ¥1,690.00 | 259.70K |
| 2026-06-22 | ¥1,738.00 | +0.52% | ¥1,724.00 | ¥1,769.00 | ¥1,717.00 | 309.80K |
| 2026-06-19 | ¥1,729.00 | -2.15% | ¥1,760.00 | ¥1,760.00 | ¥1,702.00 | 507.90K |
| 2026-06-18 | ¥1,767.00 | -0.56% | ¥1,770.00 | ¥1,795.00 | ¥1,757.00 | 433.30K |
| 2026-06-17 | ¥1,777.00 | -1.71% | ¥1,785.00 | ¥1,809.00 | ¥1,775.00 | 355.30K |
| 2026-06-16 | ¥1,808.00 | -0.82% | ¥1,802.00 | ¥1,818.00 | ¥1,763.00 | 242.50K |
| 2026-06-15 | ¥1,823.00 | -0.11% | ¥1,846.00 | ¥1,857.00 | ¥1,802.00 | 397.20K |
| 2026-06-12 | ¥1,825.00 | -2.20% | ¥1,852.00 | ¥1,870.00 | ¥1,790.00 | 387.60K |
| 2026-06-11 | ¥1,866.00 | -0.37% | ¥1,853.00 | ¥1,885.00 | ¥1,846.00 | 339.20K |
| 2026-06-10 | ¥1,873.00 | 0.00% | ¥1,845.00 | ¥1,887.00 | ¥1,842.00 | 213.70K |
| 2026-06-09 | ¥1,873.00 | -1.89% | ¥1,903.00 | ¥1,903.00 | ¥1,845.00 | 584.30K |
| 2026-06-08 | ¥1,909.00 | -4.17% | ¥1,962.00 | ¥1,999.00 | ¥1,901.00 | 467.90K |
| 2026-06-05 | ¥1,992.00 | +2.47% | ¥1,955.00 | ¥1,999.00 | ¥1,947.00 | 428.70K |
| 2026-06-04 | ¥1,944.00 | -3.09% | ¥1,969.00 | ¥1,987.00 | ¥1,936.00 | 304.90K |
| 2026-06-03 | ¥2,006.00 | -0.79% | ¥2,002.00 | ¥2,030.00 | ¥1,923.00 | 550.70K |
| 2026-06-02 | ¥2,022.00 | -1.41% | ¥2,067.00 | ¥2,095.00 | ¥2,006.00 | 264.90K |
| 2026-06-01 | ¥2,051.00 | +0.84% | ¥2,048.00 | ¥2,098.00 | ¥2,031.00 | 298.70K |
| 2026-05-29 | ¥2,034.00 | -1.98% | ¥2,084.00 | ¥2,104.00 | ¥2,016.00 | 494.00K |
| 2026-05-28 | ¥2,075.00 | -3.85% | ¥2,129.00 | ¥2,149.00 | ¥2,023.00 | 450.70K |
| 2026-05-27 | ¥2,158.00 | +1.46% | ¥2,088.00 | ¥2,179.00 | ¥2,084.00 | 270.60K |
| 2026-05-26 | ¥2,127.00 | -1.44% | ¥2,139.00 | ¥2,201.00 | ¥2,123.00 | 339.50K |
| 2026-05-25 | ¥2,158.00 | -0.83% | ¥2,203.00 | ¥2,204.00 | ¥2,112.00 | 298.20K |
| 2026-05-22 | ¥2,176.00 | +0.51% | ¥2,165.00 | ¥2,206.00 | ¥2,121.00 | 293.60K |