i GRID SOLUTIONS Inc. 603A
TSE · Japan · Technology Services
¥957.00+33.00 (+3.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥945.00 | +2.27% | ¥920.00 | ¥958.00 | ¥914.00 | 193.50K |
| 2026-10-01 | ¥924.00 | +0.43% | ¥905.00 | ¥933.00 | ¥883.00 | 791.80K |
| 2026-09-30 | ¥920.00 | +7.98% | ¥861.00 | ¥930.00 | ¥858.00 | 1.32M |
| 2026-09-29 | ¥852.00 | -1.05% | ¥854.00 | ¥859.00 | ¥830.00 | 756.70K |
| 2026-09-28 | ¥861.00 | -0.81% | ¥867.00 | ¥878.00 | ¥843.00 | 612.90K |
| 2026-09-25 | ¥868.00 | -3.45% | ¥905.00 | ¥906.00 | ¥838.00 | 1.12M |
| 2026-09-24 | ¥899.00 | +6.90% | ¥870.00 | ¥903.00 | ¥862.00 | 803.30K |
| 2026-09-18 | ¥841.00 | -1.75% | ¥860.00 | ¥863.00 | ¥821.00 | 791.60K |
| 2026-09-17 | ¥856.00 | +0.71% | ¥840.00 | ¥884.00 | ¥839.00 | 684.40K |
| 2026-09-16 | ¥850.00 | -1.39% | ¥882.00 | ¥916.00 | ¥830.00 | 1.92M |
| 2026-09-15 | ¥862.00 | -0.92% | ¥885.00 | ¥896.00 | ¥845.00 | 1.29M |
| 2026-09-14 | ¥870.00 | +3.45% | ¥853.00 | ¥875.00 | ¥819.00 | 1.30M |
| 2026-09-11 | ¥841.00 | -10.63% | ¥915.00 | ¥922.00 | ¥832.00 | 1.60M |
| 2026-09-10 | ¥941.00 | -8.91% | ¥1,005.00 | ¥1,015.00 | ¥923.00 | 2.23M |
| 2026-09-09 | ¥1,033.00 | -5.14% | ¥1,075.00 | ¥1,114.00 | ¥1,021.00 | 1.72M |
| 2026-09-08 | ¥1,089.00 | -3.46% | ¥1,098.00 | ¥1,133.00 | ¥1,074.00 | 1.53M |
| 2026-09-07 | ¥1,128.00 | -1.48% | ¥1,124.00 | ¥1,180.00 | ¥1,081.00 | 2.85M |
| 2026-09-04 | ¥1,145.00 | -0.35% | ¥1,329.00 | ¥1,449.00 | ¥1,124.00 | 14.28M |
| 2026-09-03 | ¥1,149.00 | +15.02% | ¥1,050.00 | ¥1,149.00 | ¥1,049.00 | 1.46M |
| 2026-09-02 | ¥999.00 | -8.35% | ¥1,086.00 | ¥1,100.00 | ¥995.00 | 1.38M |
| 2026-09-01 | ¥1,090.00 | +7.81% | ¥1,036.00 | ¥1,160.00 | ¥990.00 | 3.54M |
| 2026-08-31 | ¥1,011.00 | -2.60% | ¥1,158.00 | ¥1,184.00 | ¥1,010.00 | 3.50M |
| 2026-08-28 | ¥1,038.00 | +16.89% | ¥898.00 | ¥1,038.00 | ¥884.00 | 1.38M |
| 2026-08-27 | ¥888.00 | +4.47% | ¥863.00 | ¥908.00 | ¥852.00 | 578.50K |
| 2026-08-26 | ¥850.00 | -2.19% | ¥869.00 | ¥891.00 | ¥835.00 | 478.90K |
| 2026-08-25 | ¥869.00 | +2.24% | ¥845.00 | ¥880.00 | ¥835.00 | 284.70K |
| 2026-08-24 | ¥850.00 | -2.97% | ¥880.00 | ¥900.00 | ¥835.00 | 518.00K |
| 2026-08-21 | ¥876.00 | +11.59% | ¥784.00 | ¥908.00 | ¥773.00 | 966.90K |
| 2026-08-20 | ¥785.00 | +3.29% | ¥767.00 | ¥790.00 | ¥735.00 | 413.70K |
| 2026-08-19 | ¥760.00 | -3.31% | ¥780.00 | ¥781.00 | ¥758.00 | 492.80K |
| 2026-08-18 | ¥786.00 | -3.79% | ¥817.00 | ¥864.00 | ¥779.00 | 559.80K |
| 2026-08-17 | ¥817.00 | -4.00% | ¥791.00 | ¥842.00 | ¥745.00 | 1.07M |
| 2026-08-14 | ¥851.00 | -1.05% | ¥866.00 | ¥897.00 | ¥845.00 | 731.00K |
| 2026-08-13 | ¥860.00 | -2.93% | ¥880.00 | ¥900.00 | ¥831.00 | 661.20K |
| 2026-08-12 | ¥886.00 | +4.48% | ¥861.00 | ¥913.00 | ¥827.00 | 832.50K |
| 2026-08-10 | ¥848.00 | +6.13% | ¥814.00 | ¥860.00 | ¥802.00 | 1.03M |
| 2026-08-07 | ¥799.00 | +6.11% | ¥770.00 | ¥833.00 | ¥768.00 | 1.11M |
| 2026-08-06 | ¥753.00 | -1.57% | ¥777.00 | ¥780.00 | ¥750.00 | 384.40K |
| 2026-08-05 | ¥765.00 | +5.08% | ¥737.00 | ¥769.00 | ¥725.00 | 593.10K |
| 2026-08-04 | ¥728.00 | 0.00% | ¥713.00 | ¥743.00 | ¥706.00 | 756.70K |
| 2026-08-03 | ¥728.00 | +4.00% | ¥703.00 | ¥744.00 | ¥670.00 | 1.62M |
| 2026-07-31 | ¥700.00 | -12.06% | ¥780.00 | ¥792.00 | ¥700.00 | 1.58M |
| 2026-07-30 | ¥796.00 | -4.10% | ¥831.00 | ¥845.00 | ¥745.00 | 3.04M |
| 2026-07-29 | ¥830.00 | — | ¥953.00 | ¥1,054.00 | ¥803.00 | 12.31M |