GRID Inc. 5582
TSE · Japan · Technology Services
¥2,082.00-15.00 (-0.72%)
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 | ¥2,082.00 | -0.72% | ¥2,085.00 | ¥2,097.00 | ¥2,065.00 | 6.70K |
| 2026-10-01 | ¥2,097.00 | -1.92% | ¥2,115.00 | ¥2,131.00 | ¥2,092.00 | 7.80K |
| 2026-09-30 | ¥2,138.00 | +2.44% | ¥2,081.00 | ¥2,144.00 | ¥2,081.00 | 12.00K |
| 2026-09-29 | ¥2,087.00 | -0.24% | ¥2,078.00 | ¥2,087.00 | ¥2,055.00 |
| 8.50K |
| 2026-09-28 | ¥2,092.00 | -1.97% | ¥2,134.00 | ¥2,134.00 | ¥2,077.00 | 11.40K |
| 2026-09-25 | ¥2,134.00 | +1.47% | ¥2,100.00 | ¥2,143.00 | ¥2,051.00 | 22.10K |
| 2026-09-24 | ¥2,103.00 | +2.79% | ¥2,092.00 | ¥2,150.00 | ¥2,052.00 | 22.90K |
| 2026-09-18 | ¥2,046.00 | -0.20% | ¥2,050.00 | ¥2,075.00 | ¥2,021.00 | 11.00K |
| 2026-09-17 | ¥2,050.00 | -0.19% | ¥2,069.00 | ¥2,085.00 | ¥2,008.00 | 24.10K |
| 2026-09-16 | ¥2,054.00 | -0.87% | ¥2,105.00 | ¥2,105.00 | ¥2,032.00 | 13.00K |
| 2026-09-15 | ¥2,072.00 | +0.14% | ¥2,053.00 | ¥2,118.00 | ¥2,053.00 | 16.20K |
| 2026-09-14 | ¥2,069.00 | -0.29% | ¥2,049.00 | ¥2,070.00 | ¥2,026.00 | 17.40K |
| 2026-09-11 | ¥2,075.00 | -2.86% | ¥2,038.00 | ¥2,077.00 | ¥2,006.00 | 15.30K |
| 2026-09-10 | ¥2,136.00 | +1.23% | ¥2,150.00 | ¥2,150.00 | ¥2,071.00 | 12.30K |
| 2026-09-09 | ¥2,110.00 | -1.77% | ¥2,162.00 | ¥2,168.00 | ¥2,110.00 | 10.90K |
| 2026-09-08 | ¥2,148.00 | +0.05% | ¥2,101.00 | ¥2,186.00 | ¥2,093.00 | 32.90K |
| 2026-09-07 | ¥2,147.00 | +1.75% | ¥2,110.00 | ¥2,180.00 | ¥2,065.00 | 62.00K |
| 2026-09-04 | ¥2,110.00 | +3.48% | ¥2,020.00 | ¥2,120.00 | ¥2,020.00 | 27.60K |
| 2026-09-03 | ¥2,039.00 | +4.24% | ¥1,975.00 | ¥2,039.00 | ¥1,960.00 | 20.80K |
| 2026-09-02 | ¥1,956.00 | -2.83% | ¥1,969.00 | ¥1,969.00 | ¥1,929.00 | 19.80K |
| 2026-09-01 | ¥2,013.00 | -2.09% | ¥2,048.00 | ¥2,048.00 | ¥1,976.00 | 18.80K |
| 2026-08-31 | ¥2,056.00 | +5.06% | ¥1,951.00 | ¥2,056.00 | ¥1,910.00 | 28.30K |
| 2026-08-28 | ¥1,957.00 | +1.03% | ¥1,923.00 | ¥1,980.00 | ¥1,923.00 | 17.00K |
| 2026-08-27 | ¥1,937.00 | +0.26% | ¥1,924.00 | ¥1,941.00 | ¥1,892.00 | 33.50K |
| 2026-08-26 | ¥1,932.00 | -1.02% | ¥1,951.00 | ¥1,953.00 | ¥1,923.00 | 10.50K |
| 2026-08-25 | ¥1,952.00 | -2.30% | ¥1,986.00 | ¥1,986.00 | ¥1,941.00 | 9.80K |
| 2026-08-24 | ¥1,998.00 | +0.65% | ¥2,000.00 | ¥2,030.00 | ¥1,982.00 | 12.00K |
| 2026-08-21 | ¥1,985.00 | -1.83% | ¥2,000.00 | ¥2,002.00 | ¥1,965.00 | 13.80K |
| 2026-08-20 | ¥2,022.00 | +2.48% | ¥1,978.00 | ¥2,022.00 | ¥1,978.00 | 9.40K |
| 2026-08-19 | ¥1,973.00 | -0.35% | ¥1,966.00 | ¥1,986.00 | ¥1,931.00 | 20.00K |
| 2026-08-18 | ¥1,980.00 | -2.70% | ¥2,033.00 | ¥2,035.00 | ¥1,980.00 | 21.80K |
| 2026-08-17 | ¥2,035.00 | 0.00% | ¥2,050.00 | ¥2,129.00 | ¥1,988.00 | 36.10K |
| 2026-08-14 | ¥2,035.00 | +0.89% | ¥2,000.00 | ¥2,100.00 | ¥1,935.00 | 93.00K |
| 2026-08-13 | ¥2,017.00 | +0.05% | ¥2,019.00 | ¥2,019.00 | ¥1,996.00 | 11.40K |
| 2026-08-12 | ¥2,016.00 | +2.49% | ¥1,987.00 | ¥2,028.00 | ¥1,986.00 | 25.30K |
| 2026-08-10 | ¥1,967.00 | -0.30% | ¥1,985.00 | ¥1,985.00 | ¥1,950.00 | 10.40K |
| 2026-08-07 | ¥1,973.00 | +0.51% | ¥1,976.00 | ¥1,976.00 | ¥1,930.00 | 10.10K |
| 2026-08-06 | ¥1,963.00 | -1.95% | ¥1,990.00 | ¥1,990.00 | ¥1,950.00 | 8.40K |
| 2026-08-05 | ¥2,002.00 | +1.52% | ¥1,985.00 | ¥2,019.00 | ¥1,980.00 | 12.00K |
| 2026-08-04 | ¥1,972.00 | +1.13% | ¥1,927.00 | ¥1,972.00 | ¥1,927.00 | 18.20K |
| 2026-08-03 | ¥1,950.00 | +3.01% | ¥1,885.00 | ¥1,950.00 | ¥1,825.00 | 24.50K |
| 2026-07-31 | ¥1,893.00 | 0.00% | ¥1,921.00 | ¥1,949.00 | ¥1,893.00 | 19.00K |
| 2026-07-30 | ¥1,893.00 | -0.47% | ¥1,902.00 | ¥1,935.00 | ¥1,871.00 | 20.80K |
| 2026-07-29 | ¥1,902.00 | -0.63% | ¥1,897.00 | ¥1,929.00 | ¥1,876.00 | 15.60K |
| 2026-07-28 | ¥1,914.00 | +0.63% | ¥1,862.00 | ¥1,930.00 | ¥1,840.00 | 31.40K |
| 2026-07-27 | ¥1,902.00 | +1.12% | ¥1,881.00 | ¥1,905.00 | ¥1,871.00 | 7.30K |
| 2026-07-24 | ¥1,881.00 | -1.62% | ¥1,908.00 | ¥1,908.00 | ¥1,856.00 | 16.90K |
| 2026-07-23 | ¥1,912.00 | -1.49% | ¥1,942.00 | ¥1,942.00 | ¥1,902.00 | 6.10K |
| 2026-07-22 | ¥1,941.00 | -0.61% | ¥1,970.00 | ¥1,970.00 | ¥1,925.00 | 4.60K |
| 2026-07-21 | ¥1,953.00 | +1.56% | ¥1,939.00 | ¥1,965.00 | ¥1,932.00 | 5.50K |
| 2026-07-17 | ¥1,923.00 | -3.75% | ¥1,958.00 | ¥1,998.00 | ¥1,905.00 | 22.30K |
| 2026-07-16 | ¥1,998.00 | +0.20% | ¥1,994.00 | ¥2,045.00 | ¥1,977.00 | 18.70K |
| 2026-07-15 | ¥1,994.00 | +3.96% | ¥1,939.00 | ¥1,995.00 | ¥1,911.00 | 10.00K |
| 2026-07-14 | ¥1,918.00 | +0.42% | ¥1,910.00 | ¥1,938.00 | ¥1,910.00 | 5.10K |
| 2026-07-13 | ¥1,910.00 | -0.78% | ¥1,921.00 | ¥1,954.00 | ¥1,896.00 | 15.90K |
| 2026-07-10 | ¥1,925.00 | +0.84% | ¥1,931.00 | ¥1,966.00 | ¥1,909.00 | 11.50K |
| 2026-07-09 | ¥1,909.00 | +1.92% | ¥1,913.00 | ¥1,913.00 | ¥1,873.00 | 4.00K |
| 2026-07-08 | ¥1,873.00 | -1.99% | ¥1,898.00 | ¥1,929.00 | ¥1,873.00 | 11.80K |
| 2026-07-07 | ¥1,911.00 | -3.97% | ¥2,021.00 | ¥2,021.00 | ¥1,910.00 | 17.10K |
| 2026-07-06 | ¥1,990.00 | +0.71% | ¥2,000.00 | ¥2,019.00 | ¥1,990.00 | 12.90K |
| 2026-07-03 | ¥1,976.00 | +2.97% | ¥1,933.00 | ¥1,988.00 | ¥1,919.00 | 17.60K |
| 2026-07-02 | ¥1,919.00 | +4.18% | ¥1,842.00 | ¥1,925.00 | ¥1,842.00 | 18.90K |
| 2026-07-01 | ¥1,842.00 | -2.44% | ¥1,888.00 | ¥1,888.00 | ¥1,820.00 | 8.60K |
| 2026-06-30 | ¥1,888.00 | -0.11% | ¥1,890.00 | ¥1,911.00 | ¥1,857.00 | 14.50K |
| 2026-06-29 | ¥1,890.00 | +6.42% | ¥1,816.00 | ¥1,890.00 | ¥1,813.00 | 36.20K |
| 2026-06-26 | ¥1,776.00 | -1.39% | ¥1,780.00 | ¥1,827.00 | ¥1,733.00 | 47.40K |
| 2026-06-25 | ¥1,801.00 | -3.28% | ¥1,869.00 | ¥1,869.00 | ¥1,794.00 | 60.90K |
| 2026-06-24 | ¥1,862.00 | +5.44% | ¥1,760.00 | ¥2,006.00 | ¥1,759.00 | 207.80K |
| 2026-06-23 | ¥1,766.00 | -3.44% | ¥1,829.00 | ¥1,829.00 | ¥1,765.00 | 33.90K |
| 2026-06-22 | ¥1,829.00 | +4.04% | ¥1,758.00 | ¥1,842.00 | ¥1,741.00 | 38.50K |
| 2026-06-19 | ¥1,758.00 | -0.11% | ¥1,760.00 | ¥1,788.00 | ¥1,730.00 | 55.30K |
| 2026-06-18 | ¥1,760.00 | +0.17% | ¥1,732.00 | ¥1,786.00 | ¥1,731.00 | 25.80K |
| 2026-06-17 | ¥1,757.00 | +3.72% | ¥1,691.00 | ¥1,777.00 | ¥1,691.00 | 44.50K |
| 2026-06-16 | ¥1,694.00 | -2.48% | ¥1,715.00 | ¥1,715.00 | ¥1,671.00 | 52.10K |
| 2026-06-15 | ¥1,737.00 | -2.96% | ¥1,791.00 | ¥1,805.00 | ¥1,721.00 | 57.40K |
| 2026-06-12 | ¥1,790.00 | -2.29% | ¥1,840.00 | ¥1,853.00 | ¥1,774.00 | 70.30K |
| 2026-06-11 | ¥1,832.00 | -3.88% | ¥1,880.00 | ¥1,880.00 | ¥1,820.00 | 41.60K |
| 2026-06-10 | ¥1,906.00 | -4.70% | ¥2,000.00 | ¥2,011.00 | ¥1,889.00 | 42.00K |
| 2026-06-09 | ¥2,000.00 | -2.20% | ¥2,063.00 | ¥2,063.00 | ¥1,981.00 | 45.30K |
| 2026-06-08 | ¥2,045.00 | -2.76% | ¥2,040.00 | ¥2,058.00 | ¥2,015.00 | 42.30K |
| 2026-06-05 | ¥2,103.00 | -2.68% | ¥2,151.00 | ¥2,190.00 | ¥2,100.00 | 57.90K |
| 2026-06-04 | ¥2,161.00 | -3.78% | ¥2,200.00 | ¥2,200.00 | ¥2,100.00 | 61.20K |
| 2026-06-03 | ¥2,246.00 | +4.42% | ¥2,199.00 | ¥2,281.00 | ¥2,083.00 | 83.50K |
| 2026-06-02 | ¥2,151.00 | +6.27% | ¥2,030.00 | ¥2,159.00 | ¥2,004.00 | 59.10K |
| 2026-06-01 | ¥2,024.00 | +0.45% | ¥2,062.00 | ¥2,126.00 | ¥1,988.00 | 45.20K |
| 2026-05-29 | ¥2,015.00 | +5.28% | ¥1,928.00 | ¥2,084.00 | ¥1,919.00 | 85.10K |
| 2026-05-28 | ¥1,914.00 | -5.06% | ¥1,971.00 | ¥1,971.00 | ¥1,885.00 | 103.70K |
| 2026-05-27 | ¥2,016.00 | +0.65% | ¥2,015.00 | ¥2,030.00 | ¥1,980.00 | 60.20K |
| 2026-05-26 | ¥2,003.00 | -3.47% | ¥2,066.00 | ¥2,066.00 | ¥2,001.00 | 31.30K |
| 2026-05-25 | ¥2,075.00 | -1.61% | ¥2,146.00 | ¥2,146.00 | ¥2,036.00 | 69.30K |