DIGITAL GRID Corporation (TYO:350A)
Japan · Delayed Price · Currency is JPY 807.00
+8.00 (1.00%)
Last updated: Apr 3, 2026, 2:30 PM JST
DIGITAL GRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 813.00 | 830.00 | 797.00 | 798.00 | 798.00 | -0.13% | 411,500 |
| Apr 2, 2026 | 805.00 | 835.00 | 782.00 | 799.00 | 799.00 | -0.75% | 553,500 |
| Apr 1, 2026 | 749.00 | 808.00 | 749.00 | 805.00 | 805.00 | 9.67% | 594,400 |
| Mar 31, 2026 | 751.00 | 763.00 | 733.00 | 734.00 | 734.00 | -4.18% | 270,500 |
| Mar 30, 2026 | 754.00 | 772.00 | 742.00 | 766.00 | 766.00 | -1.03% | 419,100 |
| Mar 27, 2026 | 728.00 | 780.00 | 728.00 | 774.00 | 774.00 | 6.17% | 418,200 |
| Mar 26, 2026 | 751.00 | 751.00 | 721.00 | 729.00 | 729.00 | -3.44% | 375,200 |
| Mar 25, 2026 | 735.00 | 759.00 | 733.00 | 755.00 | 755.00 | 3.42% | 239,100 |
| Mar 24, 2026 | 750.00 | 751.00 | 718.00 | 730.00 | 730.00 | 0.41% | 373,500 |
| Mar 23, 2026 | 733.00 | 738.00 | 716.00 | 727.00 | 727.00 | -4.34% | 553,600 |
| Mar 19, 2026 | 791.00 | 797.00 | 751.00 | 760.00 | 760.00 | -6.75% | 932,800 |
| Mar 18, 2026 | 802.00 | 828.00 | 793.00 | 815.00 | 815.00 | 2.13% | 436,100 |
| Mar 17, 2026 | 833.00 | 880.00 | 796.00 | 798.00 | 798.00 | 1.27% | 1,280,400 |
| Mar 16, 2026 | 831.00 | 844.00 | 787.00 | 788.00 | 788.00 | -3.43% | 618,300 |
| Mar 13, 2026 | 806.00 | 865.00 | 783.00 | 816.00 | 816.00 | 2.26% | 1,220,600 |
| Mar 12, 2026 | 800.00 | 846.00 | 786.00 | 798.00 | 798.00 | -9.52% | 1,570,800 |
| Mar 11, 2026 | 877.00 | 907.00 | 855.00 | 882.00 | 882.00 | 1.50% | 1,031,300 |
| Mar 10, 2026 | 825.00 | 869.00 | 805.00 | 869.00 | 869.00 | 7.02% | 604,400 |
| Mar 9, 2026 | 787.00 | 812.00 | 765.00 | 812.00 | 812.00 | -2.17% | 713,900 |
| Mar 6, 2026 | 803.00 | 850.00 | 802.00 | 830.00 | 830.00 | 2.85% | 693,500 |
| Mar 5, 2026 | 788.00 | 822.00 | 781.00 | 807.00 | 807.00 | 9.20% | 516,000 |
| Mar 4, 2026 | 781.00 | 784.00 | 715.00 | 739.00 | 739.00 | -7.16% | 1,063,500 |
| Mar 3, 2026 | 842.00 | 845.00 | 791.00 | 796.00 | 796.00 | -6.90% | 758,000 |
| Mar 2, 2026 | 844.00 | 878.00 | 817.00 | 855.00 | 855.00 | 1.42% | 949,700 |
| Feb 27, 2026 | 802.00 | 844.00 | 796.00 | 843.00 | 843.00 | 6.04% | 432,900 |
| Feb 26, 2026 | 800.00 | 813.00 | 777.00 | 795.00 | 795.00 | 0.51% | 374,400 |
| Feb 25, 2026 | 804.00 | 805.00 | 766.00 | 791.00 | 791.00 | 0.13% | 647,700 |
| Feb 24, 2026 | 887.00 | 912.00 | 789.00 | 790.00 | 790.00 | -11.04% | 1,207,300 |
| Feb 20, 2026 | 900.00 | 924.00 | 845.00 | 888.00 | 888.00 | -2.84% | 1,092,300 |
| Feb 19, 2026 | 841.00 | 929.00 | 820.00 | 914.00 | 914.00 | -0.11% | 2,517,400 |
| Feb 18, 2026 | 836.00 | 915.00 | 800.00 | 915.00 | 915.00 | 19.61% | 3,735,900 |
| Feb 17, 2026 | 734.00 | 781.00 | 724.00 | 765.00 | 765.00 | 3.10% | 562,600 |
| Feb 16, 2026 | 726.00 | 742.00 | 712.00 | 742.00 | 742.00 | 3.63% | 289,800 |
| Feb 13, 2026 | 734.00 | 744.00 | 708.00 | 716.00 | 716.00 | -3.24% | 317,300 |
| Feb 12, 2026 | 742.00 | 751.00 | 721.00 | 740.00 | 740.00 | -1.07% | 242,300 |
| Feb 10, 2026 | 718.00 | 754.00 | 718.00 | 748.00 | 748.00 | 4.47% | 338,300 |
| Feb 9, 2026 | 726.00 | 729.00 | 709.00 | 716.00 | 716.00 | -1.24% | 166,400 |
| Feb 6, 2026 | 718.00 | 733.00 | 700.00 | 725.00 | 725.00 | - | 324,200 |
| Feb 5, 2026 | 709.00 | 734.00 | 709.00 | 725.00 | 725.00 | 2.11% | 233,500 |
| Feb 4, 2026 | 713.00 | 714.00 | 705.00 | 710.00 | 710.00 | -0.42% | 136,900 |
| Feb 3, 2026 | 711.00 | 717.00 | 702.00 | 713.00 | 713.00 | 0.56% | 199,100 |
| Feb 2, 2026 | 726.00 | 735.00 | 703.00 | 709.00 | 709.00 | -2.34% | 453,000 |
| Jan 30, 2026 | 720.00 | 726.00 | 713.00 | 726.00 | 726.00 | 1.40% | 288,700 |
| Jan 29, 2026 | 740.00 | 740.00 | 714.00 | 716.00 | 716.00 | -4.53% | 429,600 |
| Jan 28, 2026 | 746.00 | 758.00 | 735.00 | 750.00 | 750.00 | 0.54% | 253,800 |
| Jan 27, 2026 | 750.00 | 774.00 | 744.00 | 746.00 | 746.00 | -0.67% | 301,300 |
| Jan 26, 2026 | 770.00 | 780.00 | 747.00 | 751.00 | 751.00 | -2.47% | 238,800 |
| Jan 23, 2026 | 754.00 | 774.00 | 740.00 | 770.00 | 770.00 | 3.22% | 299,200 |
| Jan 22, 2026 | 781.00 | 787.00 | 746.00 | 746.00 | 746.00 | -4.24% | 604,400 |
| Jan 21, 2026 | 797.00 | 800.00 | 762.00 | 779.00 | 779.00 | -4.30% | 728,300 |