DIGITAL GRID Corporation (TYO:350A)
Japan · Delayed Price · Currency is JPY 735.00
+19.00 (2.65%)
Last updated: Feb 16, 2026, 2:52 PM JST
DIGITAL GRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 726.00 | 736.00 | 716.00 | 734.00 | - | 2.51% | 82,700 |
| 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% | 162,700 |
| 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 |
| Jan 20, 2026 | 810.00 | 840.00 | 797.00 | 814.00 | 814.00 | 1.12% | 411,300 |
| Jan 19, 2026 | 814.00 | 816.00 | 788.00 | 805.00 | 805.00 | 0.25% | 354,200 |
| Jan 16, 2026 | 816.00 | 825.00 | 801.00 | 803.00 | 803.00 | -1.23% | 259,500 |
| Jan 15, 2026 | 785.00 | 818.00 | 780.00 | 813.00 | 813.00 | 3.30% | 315,100 |
| Jan 14, 2026 | 803.00 | 820.00 | 785.00 | 787.00 | 787.00 | -1.99% | 358,600 |
| Jan 13, 2026 | 808.00 | 809.00 | 788.00 | 803.00 | 803.00 | 1.26% | 336,000 |
| Jan 9, 2026 | 799.00 | 799.00 | 784.00 | 793.00 | 793.00 | 0.38% | 241,900 |
| Jan 8, 2026 | 799.00 | 808.00 | 789.00 | 790.00 | 790.00 | -1.37% | 284,700 |
| Jan 7, 2026 | 808.00 | 820.00 | 783.00 | 801.00 | 801.00 | -1.60% | 449,400 |
| Jan 6, 2026 | 854.00 | 879.00 | 814.00 | 814.00 | 814.00 | -4.12% | 707,500 |
| Jan 5, 2026 | 783.00 | 858.00 | 781.00 | 849.00 | 849.00 | 8.85% | 801,000 |
| Dec 30, 2025 | 800.00 | 800.00 | 772.00 | 780.00 | 780.00 | -2.50% | 259,600 |
| Dec 29, 2025 | 778.00 | 805.00 | 752.00 | 800.00 | 800.00 | 3.23% | 546,500 |
| Dec 26, 2025 | 765.00 | 813.00 | 763.00 | 775.00 | 775.00 | 3.89% | 1,175,800 |
| Dec 25, 2025 | 706.00 | 757.00 | 697.00 | 746.00 | 746.00 | 5.97% | 882,500 |
| Dec 24, 2025 | 721.00 | 728.00 | 702.00 | 704.00 | 704.00 | -2.76% | 353,400 |
| Dec 23, 2025 | 715.00 | 731.00 | 707.00 | 724.00 | 724.00 | 1.40% | 384,300 |
| Dec 22, 2025 | 725.00 | 737.00 | 701.00 | 714.00 | 714.00 | -0.83% | 458,200 |
| Dec 19, 2025 | 710.00 | 723.00 | 697.00 | 720.00 | 720.00 | 1.84% | 711,000 |
| Dec 18, 2025 | 733.00 | 743.00 | 705.00 | 707.00 | 707.00 | -3.28% | 628,800 |
| Dec 17, 2025 | 742.00 | 749.00 | 704.00 | 731.00 | 731.00 | -1.35% | 909,800 |
| Dec 16, 2025 | 805.00 | 810.00 | 732.00 | 741.00 | 741.00 | -8.86% | 1,031,500 |
| Dec 15, 2025 | 765.00 | 825.00 | 762.00 | 813.00 | 813.00 | 4.77% | 721,700 |
| Dec 12, 2025 | 830.00 | 841.00 | 773.00 | 776.00 | 776.00 | -1.52% | 1,304,600 |
| Dec 11, 2025 | 813.00 | 816.00 | 785.00 | 788.00 | 788.00 | -3.08% | 475,000 |
| Dec 10, 2025 | 835.00 | 838.00 | 805.00 | 813.00 | 813.00 | -1.22% | 208,000 |
| Dec 9, 2025 | 835.00 | 844.00 | 820.00 | 823.00 | 823.00 | -1.08% | 140,600 |
| Dec 8, 2025 | 820.00 | 832.00 | 813.00 | 832.00 | 832.00 | 1.96% | 194,900 |
| Dec 5, 2025 | 830.00 | 833.00 | 815.00 | 816.00 | 816.00 | -0.61% | 146,200 |
| Dec 4, 2025 | 824.00 | 834.00 | 810.00 | 821.00 | 821.00 | 0.86% | 170,700 |
| Dec 3, 2025 | 825.00 | 834.00 | 806.00 | 814.00 | 814.00 | -1.09% | 206,100 |
| Dec 2, 2025 | 829.00 | 845.00 | 822.00 | 823.00 | 823.00 | - | 232,100 |