DIGITAL GRID Corporation (TYO:350A)
Japan · Delayed Price · Currency is JPY 789.00
+6.00 (0.77%)
At close: Aug 5, 2026
DIGITAL GRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 779.00 | 793.00 | 778.00 | 789.00 | 789.00 | 0.77% | 166,300 |
| Aug 4, 2026 | 743.00 | 794.00 | 742.00 | 783.00 | 783.00 | 4.68% | 322,900 |
| Aug 3, 2026 | 737.00 | 750.00 | 718.00 | 748.00 | 748.00 | 0.81% | 219,700 |
| Jul 31, 2026 | 725.00 | 750.00 | 717.00 | 742.00 | 742.00 | 4.51% | 251,000 |
| Jul 30, 2026 | 701.00 | 723.00 | 700.00 | 710.00 | 710.00 | -0.70% | 426,000 |
| Jul 29, 2026 | 726.00 | 733.00 | 705.00 | 715.00 | 715.00 | -2.32% | 399,100 |
| Jul 28, 2026 | 742.00 | 749.00 | 726.00 | 732.00 | 732.00 | -3.30% | 537,900 |
| Jul 27, 2026 | 769.00 | 771.00 | 750.00 | 757.00 | 757.00 | -0.13% | 239,200 |
| Jul 24, 2026 | 770.00 | 770.00 | 756.00 | 758.00 | 758.00 | -3.19% | 172,200 |
| Jul 23, 2026 | 779.00 | 800.00 | 777.00 | 783.00 | 783.00 | 0.51% | 246,300 |
| Jul 22, 2026 | 787.00 | 801.00 | 773.00 | 779.00 | 779.00 | -0.89% | 184,300 |
| Jul 21, 2026 | 763.00 | 803.00 | 753.00 | 786.00 | 786.00 | 3.01% | 257,600 |
| Jul 17, 2026 | 780.00 | 784.00 | 742.00 | 763.00 | 763.00 | -3.05% | 335,100 |
| Jul 16, 2026 | 808.00 | 825.00 | 786.00 | 787.00 | 787.00 | -2.24% | 253,800 |
| Jul 15, 2026 | 761.00 | 830.00 | 757.00 | 805.00 | 805.00 | 5.92% | 614,800 |
| Jul 14, 2026 | 750.00 | 760.00 | 743.00 | 760.00 | 760.00 | 1.47% | 211,700 |
| Jul 13, 2026 | 774.00 | 783.00 | 747.00 | 749.00 | 749.00 | -3.10% | 287,500 |
| Jul 10, 2026 | 760.00 | 789.00 | 748.00 | 773.00 | 773.00 | 2.11% | 257,100 |
| Jul 9, 2026 | 749.00 | 770.00 | 736.00 | 757.00 | 757.00 | 0.13% | 248,600 |
| Jul 8, 2026 | 775.00 | 778.00 | 755.00 | 756.00 | 756.00 | -2.45% | 269,900 |
| Jul 7, 2026 | 802.00 | 812.00 | 768.00 | 775.00 | 775.00 | -3.25% | 254,100 |
| Jul 6, 2026 | 780.00 | 816.00 | 778.00 | 801.00 | 801.00 | 3.22% | 304,800 |
| Jul 3, 2026 | 794.00 | 801.00 | 763.00 | 776.00 | 776.00 | -1.15% | 303,300 |
| Jul 2, 2026 | 775.00 | 800.00 | 771.00 | 785.00 | 785.00 | 2.61% | 329,200 |
| Jul 1, 2026 | 769.00 | 778.00 | 751.00 | 765.00 | 765.00 | -0.52% | 247,500 |
| Jun 30, 2026 | 780.00 | 788.00 | 758.00 | 769.00 | 769.00 | -1.41% | 193,300 |
| Jun 29, 2026 | 753.00 | 798.00 | 748.00 | 780.00 | 780.00 | 6.85% | 498,200 |
| Jun 26, 2026 | 732.00 | 748.00 | 726.00 | 730.00 | 730.00 | -1.08% | 212,600 |
| Jun 25, 2026 | 759.00 | 762.00 | 738.00 | 738.00 | 738.00 | -0.81% | 210,900 |
| Jun 24, 2026 | 745.00 | 778.00 | 731.00 | 744.00 | 744.00 | -0.13% | 443,500 |
| Jun 23, 2026 | 755.00 | 775.00 | 741.00 | 745.00 | 745.00 | - | 464,100 |
| Jun 22, 2026 | 744.00 | 755.00 | 731.00 | 745.00 | 745.00 | 2.19% | 362,700 |
| Jun 19, 2026 | 748.00 | 757.00 | 721.00 | 729.00 | 729.00 | -1.88% | 570,200 |
| Jun 18, 2026 | 750.00 | 760.00 | 731.00 | 743.00 | 743.00 | -1.72% | 552,100 |
| Jun 17, 2026 | 785.00 | 798.00 | 752.00 | 756.00 | 756.00 | -2.70% | 593,700 |
| Jun 16, 2026 | 780.00 | 810.00 | 765.00 | 777.00 | 777.00 | -3.48% | 897,400 |
| Jun 15, 2026 | 855.00 | 859.00 | 790.00 | 805.00 | 805.00 | 1.00% | 1,427,400 |
| Jun 12, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 14.35% | 120,200 |
| Jun 11, 2026 | 701.00 | 706.00 | 666.00 | 697.00 | 697.00 | -4.65% | 942,800 |
| Jun 10, 2026 | 756.00 | 760.00 | 727.00 | 731.00 | 731.00 | -3.31% | 560,300 |
| Jun 9, 2026 | 777.00 | 784.00 | 746.00 | 756.00 | 756.00 | -1.95% | 575,000 |
| Jun 8, 2026 | 787.00 | 793.00 | 765.00 | 771.00 | 771.00 | -5.40% | 556,300 |
| Jun 5, 2026 | 799.00 | 831.00 | 799.00 | 815.00 | 815.00 | 3.03% | 311,000 |
| Jun 4, 2026 | 810.00 | 824.00 | 786.00 | 791.00 | 791.00 | -3.06% | 457,000 |
| Jun 3, 2026 | 833.00 | 838.00 | 809.00 | 816.00 | 816.00 | -0.37% | 407,000 |
| Jun 2, 2026 | 857.00 | 865.00 | 801.00 | 819.00 | 819.00 | -3.42% | 572,700 |
| Jun 1, 2026 | 897.00 | 902.00 | 830.00 | 848.00 | 848.00 | -4.61% | 673,100 |
| May 29, 2026 | 915.00 | 954.00 | 888.00 | 889.00 | 889.00 | -1.77% | 557,900 |
| May 28, 2026 | 968.00 | 970.00 | 870.00 | 905.00 | 905.00 | -7.37% | 1,228,000 |
| May 27, 2026 | 1,025.00 | 1,025.00 | 963.00 | 977.00 | 977.00 | -3.84% | 592,800 |