DIGITAL GRID Corporation (TYO:350A)
Japan · Delayed Price · Currency is JPY 852.00
+33.00 (4.03%)
Sep 7, 2026, 3:30 PM JST
DIGITAL GRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 831.00 | 870.00 | 825.00 | 851.00 | 851.00 | 3.91% | 693,900 |
| 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% | 314,900 |
| 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 |
| Aug 24, 2026 | 790.00 | 798.00 | 777.00 | 783.00 | 783.00 | -0.89% | 200,800 |
| Aug 21, 2026 | 777.00 | 791.00 | 765.00 | 790.00 | 790.00 | 0.64% | 223,100 |
| Aug 20, 2026 | 762.00 | 789.00 | 755.00 | 785.00 | 785.00 | 4.81% | 154,600 |
| Aug 19, 2026 | 763.00 | 770.00 | 745.00 | 749.00 | 749.00 | -3.60% | 213,400 |
| Aug 18, 2026 | 780.00 | 791.00 | 773.00 | 777.00 | 777.00 | -0.38% | 117,500 |
| Aug 17, 2026 | 781.00 | 783.00 | 766.00 | 780.00 | 780.00 | - | 228,400 |
| Aug 14, 2026 | 769.00 | 793.00 | 761.00 | 780.00 | 780.00 | 1.96% | 243,900 |
| Aug 13, 2026 | 755.00 | 765.00 | 751.00 | 765.00 | 765.00 | 1.19% | 112,900 |
| Aug 12, 2026 | 747.00 | 759.00 | 742.00 | 756.00 | 756.00 | 1.20% | 151,200 |
| Aug 10, 2026 | 753.00 | 760.00 | 744.00 | 747.00 | 747.00 | 0.67% | 171,900 |
| Aug 7, 2026 | 752.00 | 754.00 | 728.00 | 742.00 | 742.00 | 0.13% | 241,700 |
| Aug 6, 2026 | 774.00 | 781.00 | 741.00 | 741.00 | 741.00 | -6.08% | 267,200 |
| 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 |