DIGITAL GRID Corporation (TYO:350A)
Japan · Delayed Price · Currency is JPY 791.00
-25.00 (-3.06%)
At close: Jun 4, 2026
DIGITAL GRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,029.00 | 1,050.00 | 987.00 | 1,016.00 | 1,016.00 | 2.11% | 845,700 |
| May 25, 2026 | 972.00 | 999.00 | 945.00 | 995.00 | 995.00 | 3.65% | 731,200 |
| May 22, 2026 | 956.00 | 978.00 | 931.00 | 960.00 | 960.00 | 1.48% | 503,100 |
| May 21, 2026 | 915.00 | 969.00 | 908.00 | 946.00 | 946.00 | 4.76% | 934,800 |
| May 20, 2026 | 999.00 | 999.00 | 867.00 | 903.00 | 903.00 | -6.71% | 1,378,500 |
| May 19, 2026 | 898.00 | 998.00 | 880.00 | 968.00 | 968.00 | 11.26% | 2,046,200 |
| May 18, 2026 | 880.00 | 880.00 | 851.00 | 870.00 | 870.00 | -2.25% | 334,100 |
| May 15, 2026 | 922.00 | 934.00 | 872.00 | 890.00 | 890.00 | -2.31% | 450,300 |
| May 14, 2026 | 899.00 | 952.00 | 882.00 | 911.00 | 911.00 | 1.67% | 1,001,900 |
| May 13, 2026 | 856.00 | 905.00 | 844.00 | 896.00 | 896.00 | 3.23% | 498,400 |
| May 12, 2026 | 885.00 | 913.00 | 849.00 | 868.00 | 868.00 | -0.57% | 626,100 |
| May 11, 2026 | 859.00 | 919.00 | 850.00 | 873.00 | 873.00 | 4.93% | 940,900 |
| May 8, 2026 | 788.00 | 845.00 | 788.00 | 832.00 | 832.00 | 6.39% | 614,600 |
| May 7, 2026 | 770.00 | 794.00 | 770.00 | 782.00 | 782.00 | 2.09% | 266,000 |
| May 1, 2026 | 757.00 | 783.00 | 755.00 | 766.00 | 766.00 | 1.73% | 344,100 |
| Apr 30, 2026 | 790.00 | 799.00 | 750.00 | 753.00 | 753.00 | -5.76% | 510,000 |
| Apr 28, 2026 | 795.00 | 804.00 | 794.00 | 799.00 | 799.00 | 0.25% | 150,700 |
| Apr 27, 2026 | 799.00 | 813.00 | 791.00 | 797.00 | 797.00 | -0.50% | 245,900 |
| Apr 24, 2026 | 798.00 | 808.00 | 786.00 | 801.00 | 801.00 | -0.12% | 293,500 |
| Apr 23, 2026 | 824.00 | 826.00 | 790.00 | 802.00 | 802.00 | -2.08% | 420,000 |
| Apr 22, 2026 | 807.00 | 823.00 | 799.00 | 819.00 | 819.00 | 0.61% | 238,100 |
| Apr 21, 2026 | 818.00 | 844.00 | 799.00 | 814.00 | 814.00 | -0.25% | 432,100 |
| Apr 20, 2026 | 820.00 | 831.00 | 813.00 | 816.00 | 816.00 | 0.49% | 285,900 |
| Apr 17, 2026 | 831.00 | 831.00 | 804.00 | 812.00 | 812.00 | -2.40% | 238,100 |
| Apr 16, 2026 | 801.00 | 832.00 | 801.00 | 832.00 | 832.00 | 3.35% | 344,200 |
| Apr 15, 2026 | 817.00 | 827.00 | 794.00 | 805.00 | 805.00 | -1.83% | 271,300 |
| Apr 14, 2026 | 811.00 | 824.00 | 798.00 | 820.00 | 820.00 | 1.11% | 256,300 |
| Apr 13, 2026 | 780.00 | 811.00 | 777.00 | 811.00 | 811.00 | 2.53% | 292,300 |
| Apr 10, 2026 | 790.00 | 800.00 | 776.00 | 791.00 | 791.00 | 0.64% | 319,500 |
| Apr 9, 2026 | 798.00 | 806.00 | 782.00 | 786.00 | 786.00 | -2.72% | 220,500 |
| Apr 8, 2026 | 804.00 | 815.00 | 794.00 | 808.00 | 808.00 | 3.99% | 356,200 |
| Apr 7, 2026 | 814.00 | 828.00 | 777.00 | 777.00 | 777.00 | -5.13% | 557,000 |
| Apr 6, 2026 | 826.00 | 843.00 | 812.00 | 819.00 | 819.00 | 2.63% | 524,900 |
| 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 |