DIGITALIFT Inc. 9244
TSE · Japan · Technology Services
¥1,128.00+1.00 (+0.09%)
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 | ¥1,128.00 | +0.09% | ¥1,130.00 | ¥1,147.00 | ¥1,126.00 | 19.20K |
| 2026-10-01 | ¥1,127.00 | -9.19% | ¥1,240.00 | ¥1,241.00 | ¥1,125.00 | 57.10K |
| 2026-09-30 | ¥1,241.00 | -7.73% | ¥1,257.00 | ¥1,280.00 | ¥1,216.00 | 71.00K |
| 2026-09-29 | ¥1,345.00 | -22.92% | ¥1,345.00 | ¥1,345.00 | ¥1,345.00 | 3.70K |
| 2026-09-28 | ¥1,745.00 | +10.93% | ¥1,653.00 | ¥1,745.00 | ¥1,601.00 | 29.40K |
| 2026-09-25 | ¥1,573.00 | +5.43% | ¥1,522.00 | ¥1,680.00 | ¥1,510.00 | 28.20K |
| 2026-09-24 | ¥1,492.00 | +3.11% | ¥1,477.00 | ¥1,528.00 | ¥1,470.00 | 20.80K |
| 2026-09-18 | ¥1,447.00 | +2.62% | ¥1,410.00 | ¥1,480.00 | ¥1,408.00 | 11.60K |
| 2026-09-17 | ¥1,410.00 | +0.36% | ¥1,405.00 | ¥1,414.00 | ¥1,401.00 | 2.90K |
| 2026-09-16 | ¥1,405.00 | 0.00% | ¥1,418.00 | ¥1,421.00 | ¥1,405.00 | 3.00K |
| 2026-09-15 | ¥1,405.00 | +0.29% | ¥1,401.00 | ¥1,410.00 | ¥1,380.00 | 5.30K |
| 2026-09-14 | ¥1,401.00 | +0.21% | ¥1,400.00 | ¥1,417.00 | ¥1,397.00 | 5.20K |
| 2026-09-11 | ¥1,398.00 | -1.20% | ¥1,436.00 | ¥1,436.00 | ¥1,380.00 | 9.10K |
| 2026-09-10 | ¥1,415.00 | -1.74% | ¥1,440.00 | ¥1,441.00 | ¥1,415.00 | 7.00K |
| 2026-09-09 | ¥1,440.00 | 0.00% | ¥1,438.00 | ¥1,440.00 | ¥1,432.00 | 5.80K |
| 2026-09-08 | ¥1,440.00 | +0.70% | ¥1,435.00 | ¥1,448.00 | ¥1,430.00 | 4.50K |
| 2026-09-07 | ¥1,430.00 | -0.14% | ¥1,437.00 | ¥1,444.00 | ¥1,418.00 | 8.10K |
| 2026-09-04 | ¥1,432.00 | +0.35% | ¥1,427.00 | ¥1,450.00 | ¥1,427.00 | 3.00K |
| 2026-09-03 | ¥1,427.00 | -0.76% | ¥1,439.00 | ¥1,440.00 | ¥1,410.00 | 8.40K |
| 2026-09-02 | ¥1,438.00 | +1.13% | ¥1,451.00 | ¥1,470.00 | ¥1,429.00 | 6.90K |
| 2026-09-01 | ¥1,422.00 | +0.42% | ¥1,418.00 | ¥1,450.00 | ¥1,417.00 | 4.50K |
| 2026-08-31 | ¥1,416.00 | +2.16% | ¥1,386.00 | ¥1,488.00 | ¥1,370.00 | 12.60K |
| 2026-08-28 | ¥1,386.00 | +2.67% | ¥1,380.00 | ¥1,410.00 | ¥1,363.00 | 11.00K |
| 2026-08-27 | ¥1,350.00 | +1.50% | ¥1,350.00 | ¥1,350.00 | ¥1,339.00 | 2.50K |
| 2026-08-26 | ¥1,330.00 | +1.29% | ¥1,316.00 | ¥1,353.00 | ¥1,316.00 | 4.90K |
| 2026-08-25 | ¥1,313.00 | +1.47% | ¥1,297.00 | ¥1,319.00 | ¥1,296.00 | 5.90K |
| 2026-08-24 | ¥1,294.00 | +2.13% | ¥1,281.00 | ¥1,294.00 | ¥1,271.00 | 1.90K |
| 2026-08-21 | ¥1,267.00 | +0.40% | ¥1,260.00 | ¥1,283.00 | ¥1,260.00 | 1.10K |
| 2026-08-20 | ¥1,262.00 | +0.16% | ¥1,260.00 | ¥1,278.00 | ¥1,260.00 | 1.90K |
| 2026-08-19 | ¥1,260.00 | -0.94% | ¥1,278.00 | ¥1,278.00 | ¥1,260.00 | 2.90K |
| 2026-08-18 | ¥1,272.00 | +3.41% | ¥1,230.00 | ¥1,276.00 | ¥1,230.00 | 3.60K |
| 2026-08-17 | ¥1,230.00 | +2.07% | ¥1,205.00 | ¥1,239.00 | ¥1,205.00 | 10.90K |
| 2026-08-14 | ¥1,205.00 | -6.44% | ¥1,294.00 | ¥1,294.00 | ¥1,205.00 | 13.20K |
| 2026-08-13 | ¥1,288.00 | +0.08% | ¥1,287.00 | ¥1,295.00 | ¥1,283.00 | 2.00K |
| 2026-08-12 | ¥1,287.00 | -0.39% | ¥1,292.00 | ¥1,294.00 | ¥1,286.00 | 4.10K |
| 2026-08-10 | ¥1,292.00 | +0.70% | ¥1,290.00 | ¥1,293.00 | ¥1,283.00 | 3.20K |
| 2026-08-07 | ¥1,283.00 | +0.31% | ¥1,279.00 | ¥1,289.00 | ¥1,278.00 | 3.00K |
| 2026-08-06 | ¥1,279.00 | -0.08% | ¥1,277.00 | ¥1,279.00 | ¥1,275.00 | 1.70K |
| 2026-08-05 | ¥1,280.00 | 0.00% | ¥1,280.00 | ¥1,280.00 | ¥1,275.00 | 700 |
| 2026-08-04 | ¥1,280.00 | +0.63% | ¥1,272.00 | ¥1,280.00 | ¥1,270.00 | 1.80K |
| 2026-08-03 | ¥1,272.00 | +0.08% | ¥1,282.00 | ¥1,282.00 | ¥1,257.00 | 2.40K |
| 2026-07-31 | ¥1,271.00 | +1.52% | ¥1,256.00 | ¥1,287.00 | ¥1,256.00 | 4.60K |
| 2026-07-30 | ¥1,252.00 | +0.64% | ¥1,244.00 | ¥1,252.00 | ¥1,240.00 | 2.50K |
| 2026-07-29 | ¥1,244.00 | +1.22% | ¥1,229.00 | ¥1,244.00 | ¥1,221.00 | 3.30K |
| 2026-07-28 | ¥1,229.00 | +3.80% | ¥1,187.00 | ¥1,239.00 | ¥1,187.00 | 4.50K |
| 2026-07-27 | ¥1,184.00 | +0.51% | ¥1,191.00 | ¥1,245.00 | ¥1,180.00 | 12.70K |
| 2026-07-24 | ¥1,178.00 | -1.75% | ¥1,196.00 | ¥1,196.00 | ¥1,178.00 | 5.00K |
| 2026-07-23 | ¥1,199.00 | -0.08% | ¥1,230.00 | ¥1,230.00 | ¥1,199.00 | 4.20K |
| 2026-07-22 | ¥1,200.00 | -0.08% | ¥1,201.00 | ¥1,227.00 | ¥1,200.00 | 5.90K |
| 2026-07-21 | ¥1,201.00 | +0.42% | ¥1,223.00 | ¥1,233.00 | ¥1,200.00 | 8.10K |
| 2026-07-17 | ¥1,196.00 | -3.31% | ¥1,230.00 | ¥1,230.00 | ¥1,196.00 | 6.90K |
| 2026-07-16 | ¥1,237.00 | -0.32% | ¥1,241.00 | ¥1,246.00 | ¥1,237.00 | 3.00K |
| 2026-07-15 | ¥1,241.00 | -2.28% | ¥1,253.00 | ¥1,285.00 | ¥1,241.00 | 7.70K |
| 2026-07-14 | ¥1,270.00 | +0.63% | ¥1,262.00 | ¥1,272.00 | ¥1,250.00 | 3.30K |
| 2026-07-13 | ¥1,262.00 | -0.63% | ¥1,270.00 | ¥1,284.00 | ¥1,260.00 | 5.00K |
| 2026-07-10 | ¥1,270.00 | +0.40% | ¥1,260.00 | ¥1,270.00 | ¥1,260.00 | 2.90K |
| 2026-07-09 | ¥1,265.00 | +1.04% | ¥1,264.00 | ¥1,265.00 | ¥1,254.00 | 3.40K |
| 2026-07-08 | ¥1,252.00 | +0.24% | ¥1,249.00 | ¥1,265.00 | ¥1,249.00 | 4.50K |
| 2026-07-07 | ¥1,249.00 | 0.00% | ¥1,249.00 | ¥1,255.00 | ¥1,235.00 | 2.60K |
| 2026-07-06 | ¥1,249.00 | +0.73% | ¥1,238.00 | ¥1,268.00 | ¥1,235.00 | 4.90K |
| 2026-07-03 | ¥1,240.00 | +0.49% | ¥1,234.00 | ¥1,243.00 | ¥1,218.00 | 3.60K |
| 2026-07-02 | ¥1,234.00 | +0.73% | ¥1,242.00 | ¥1,244.00 | ¥1,227.00 | 2.60K |
| 2026-07-01 | ¥1,225.00 | -0.97% | ¥1,240.00 | ¥1,256.00 | ¥1,204.00 | 5.90K |
| 2026-06-30 | ¥1,237.00 | +4.39% | ¥1,190.00 | ¥1,269.00 | ¥1,190.00 | 12.20K |
| 2026-06-29 | ¥1,185.00 | +1.80% | ¥1,200.00 | ¥1,201.00 | ¥1,171.00 | 8.50K |
| 2026-06-26 | ¥1,164.00 | +0.17% | ¥1,162.00 | ¥1,180.00 | ¥1,155.00 | 3.60K |
| 2026-06-25 | ¥1,162.00 | -1.53% | ¥1,180.00 | ¥1,180.00 | ¥1,160.00 | 10.20K |
| 2026-06-24 | ¥1,180.00 | +1.64% | ¥1,171.00 | ¥1,188.00 | ¥1,149.00 | 19.30K |
| 2026-06-23 | ¥1,161.00 | +3.85% | ¥1,165.00 | ¥1,210.00 | ¥1,155.00 | 25.00K |
| 2026-06-22 | ¥1,118.00 | +9.61% | ¥1,070.00 | ¥1,288.00 | ¥1,070.00 | 46.10K |
| 2026-06-19 | ¥1,020.00 | +0.69% | ¥1,020.00 | ¥1,028.00 | ¥1,017.00 | 1.20K |
| 2026-06-18 | ¥1,013.00 | -0.10% | ¥1,014.00 | ¥1,014.00 | ¥1,013.00 | 600 |
| 2026-06-17 | ¥1,014.00 | +0.40% | ¥1,010.00 | ¥1,028.00 | ¥1,010.00 | 1.10K |
| 2026-06-16 | ¥1,010.00 | -1.85% | ¥1,018.00 | ¥1,028.00 | ¥1,010.00 | 1.00K |
| 2026-06-15 | ¥1,029.00 | +2.08% | ¥1,030.00 | ¥1,030.00 | ¥1,029.00 | 900 |
| 2026-06-12 | ¥1,008.00 | +0.30% | ¥1,005.00 | ¥1,015.00 | ¥1,005.00 | 800 |
| 2026-06-11 | ¥1,005.00 | -0.99% | ¥1,015.00 | ¥1,015.00 | ¥1,005.00 | 1.40K |
| 2026-06-10 | ¥1,015.00 | -2.87% | ¥1,052.00 | ¥1,052.00 | ¥1,009.00 | 900 |
| 2026-06-09 | ¥1,045.00 | +1.75% | ¥1,031.00 | ¥1,045.00 | ¥1,028.00 | 2.40K |
| 2026-06-08 | ¥1,027.00 | -1.53% | ¥1,043.00 | ¥1,043.00 | ¥1,025.00 | 3.00K |
| 2026-06-05 | ¥1,043.00 | -0.67% | ¥1,050.00 | ¥1,077.00 | ¥1,043.00 | 1.80K |
| 2026-06-04 | ¥1,050.00 | 0.00% | ¥1,050.00 | ¥1,050.00 | ¥1,050.00 | 500 |
| 2026-06-03 | ¥1,050.00 | -2.51% | ¥1,077.00 | ¥1,094.00 | ¥1,050.00 | 3.60K |
| 2026-06-02 | ¥1,077.00 | +2.57% | ¥1,062.00 | ¥1,096.00 | ¥1,041.00 | 2.00K |
| 2026-06-01 | ¥1,050.00 | +0.10% | ¥1,050.00 | ¥1,050.00 | ¥1,050.00 | 100 |
| 2026-05-29 | ¥1,049.00 | +3.55% | ¥1,004.00 | ¥1,049.00 | ¥1,004.00 | 3.00K |
| 2026-05-28 | ¥1,013.00 | -2.69% | ¥1,025.00 | ¥1,038.00 | ¥1,013.00 | 2.50K |
| 2026-05-27 | ¥1,041.00 | -0.10% | ¥1,062.00 | ¥1,062.00 | ¥1,041.00 | 1.40K |
| 2026-05-26 | ¥1,042.00 | -0.38% | ¥1,031.00 | ¥1,042.00 | ¥1,020.00 | 1.70K |
| 2026-05-25 | ¥1,046.00 | -1.60% | ¥1,063.00 | ¥1,065.00 | ¥1,046.00 | 3.40K |