DIGITAL GRID Corporation (TYO:350A)
Japan · Delayed Price · Currency is JPY 510.00
+15.00 (3.03%)
Nov 9, 2026, 9:58 AM JST
DIGITAL GRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 505.00 | 517.00 | 503.00 | 510.00 | 510.00 | 3.03% | 88,800 |
| Nov 6, 2026 | 490.00 | 503.00 | 482.00 | 495.00 | 495.00 | -8.33% | 866,400 |
| Nov 5, 2026 | 573.00 | 575.00 | 533.00 | 540.00 | 540.00 | -4.09% | 527,700 |
| Nov 4, 2026 | 580.00 | 580.00 | 538.00 | 563.00 | 563.00 | -2.93% | 638,700 |
| Nov 2, 2026 | 581.00 | 590.00 | 575.00 | 580.00 | 580.00 | -1.69% | 257,600 |
| Oct 30, 2026 | 597.00 | 605.00 | 587.00 | 590.00 | 590.00 | -1.67% | 234,900 |
| Oct 29, 2026 | 607.00 | 607.00 | 586.00 | 600.00 | 600.00 | -0.50% | 238,500 |
| Oct 28, 2026 | 604.00 | 616.00 | 598.00 | 603.00 | 603.00 | 1.01% | 162,000 |
| Oct 27, 2026 | 601.00 | 603.00 | 590.00 | 597.00 | 597.00 | 0.51% | 157,600 |
| Oct 26, 2026 | 587.00 | 599.00 | 586.00 | 594.00 | 594.00 | 1.19% | 232,200 |
| Oct 23, 2026 | 581.00 | 592.00 | 555.00 | 587.00 | 587.00 | - | 738,300 |
| Oct 22, 2026 | 610.00 | 618.00 | 585.00 | 587.00 | 587.00 | -4.24% | 570,600 |
| Oct 21, 2026 | 614.00 | 619.00 | 610.00 | 613.00 | 613.00 | 0.82% | 174,500 |
| Oct 20, 2026 | 617.00 | 617.00 | 604.00 | 608.00 | 608.00 | -2.41% | 340,800 |
| Oct 19, 2026 | 607.00 | 624.00 | 602.00 | 623.00 | 623.00 | -0.64% | 423,300 |
| Oct 16, 2026 | 638.00 | 640.00 | 623.00 | 627.00 | 627.00 | -0.16% | 329,200 |
| Oct 15, 2026 | 656.00 | 666.00 | 623.00 | 628.00 | 628.00 | -5.71% | 920,100 |
| Oct 14, 2026 | 678.00 | 679.00 | 666.00 | 666.00 | 666.00 | -1.04% | 172,800 |
| Oct 13, 2026 | 675.00 | 681.00 | 664.00 | 673.00 | 673.00 | -1.17% | 233,500 |
| Oct 9, 2026 | 665.00 | 681.00 | 664.00 | 681.00 | 681.00 | 2.10% | 171,900 |
| Oct 8, 2026 | 676.00 | 676.00 | 663.00 | 667.00 | 667.00 | -1.91% | 257,100 |
| Oct 7, 2026 | 686.00 | 690.00 | 672.00 | 680.00 | 680.00 | -1.16% | 221,900 |
| Oct 6, 2026 | 685.00 | 700.00 | 685.00 | 688.00 | 688.00 | 0.29% | 273,800 |
| Oct 5, 2026 | 676.00 | 688.00 | 671.00 | 686.00 | 686.00 | 3.00% | 364,200 |
| Oct 2, 2026 | 676.00 | 682.00 | 660.00 | 666.00 | 666.00 | -2.20% | 467,400 |
| Oct 1, 2026 | 675.00 | 682.00 | 669.00 | 681.00 | 681.00 | 0.44% | 307,800 |
| Sep 30, 2026 | 662.00 | 682.00 | 662.00 | 678.00 | 678.00 | 2.42% | 389,800 |
| Sep 29, 2026 | 685.00 | 686.00 | 656.00 | 662.00 | 662.00 | -3.50% | 798,800 |
| Sep 28, 2026 | 691.00 | 701.00 | 684.00 | 686.00 | 686.00 | 0.29% | 377,800 |
| Sep 25, 2026 | 699.00 | 702.00 | 680.00 | 684.00 | 684.00 | -1.16% | 594,600 |
| Sep 24, 2026 | 716.00 | 724.00 | 692.00 | 692.00 | 692.00 | -3.76% | 496,500 |
| Sep 18, 2026 | 720.00 | 727.00 | 703.00 | 719.00 | 719.00 | -0.83% | 274,700 |
| Sep 17, 2026 | 698.00 | 725.00 | 698.00 | 725.00 | 725.00 | 4.02% | 555,200 |
| Sep 16, 2026 | 683.00 | 704.00 | 670.00 | 697.00 | 697.00 | 0.72% | 1,157,300 |
| Sep 15, 2026 | 701.00 | 709.00 | 680.00 | 692.00 | 692.00 | -0.57% | 1,090,800 |
| Sep 14, 2026 | 700.00 | 700.00 | 680.00 | 696.00 | 696.00 | -2.11% | 1,074,500 |
| Sep 11, 2026 | 694.00 | 719.00 | 675.00 | 711.00 | 711.00 | -12.65% | 3,390,800 |
| Sep 10, 2026 | 825.00 | 825.00 | 798.00 | 814.00 | 814.00 | -3.10% | 883,400 |
| Sep 9, 2026 | 841.00 | 870.00 | 826.00 | 840.00 | 840.00 | 1.69% | 616,800 |
| Sep 8, 2026 | 846.00 | 849.00 | 822.00 | 826.00 | 826.00 | -3.05% | 574,100 |
| Sep 7, 2026 | 831.00 | 870.00 | 825.00 | 852.00 | 852.00 | 4.03% | 708,800 |
| Sep 4, 2026 | 777.00 | 824.00 | 760.00 | 819.00 | 819.00 | 6.78% | 803,500 |
| Sep 3, 2026 | 771.00 | 776.00 | 749.00 | 767.00 | 767.00 | -0.39% | 367,800 |
| Sep 2, 2026 | 782.00 | 783.00 | 760.00 | 770.00 | 770.00 | -3.39% | 548,200 |
| Sep 1, 2026 | 785.00 | 799.00 | 775.00 | 797.00 | 797.00 | 1.79% | 317,200 |
| Aug 31, 2026 | 780.00 | 786.00 | 766.00 | 783.00 | 783.00 | -0.38% | 324,100 |
| Aug 28, 2026 | 774.00 | 787.00 | 768.00 | 786.00 | 786.00 | 1.81% | 223,300 |
| Aug 27, 2026 | 790.00 | 790.00 | 765.00 | 772.00 | 772.00 | -1.53% | 633,600 |
| Aug 26, 2026 | 785.00 | 796.00 | 784.00 | 784.00 | 784.00 | -1.26% | 221,700 |
| Aug 25, 2026 | 786.00 | 794.00 | 770.00 | 794.00 | 794.00 | 1.40% | 180,500 |