DIGITAL GRID Corporation (TYO:350A)
Japan · Delayed Price · Currency is JPY 890.00
-6.00 (-0.67%)
Last updated: May 14, 2026, 2:23 PM JST
DIGITAL GRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 791.00 | 797.00 | 751.00 | 760.00 | 760.00 | -6.75% | 932,800 |
| Mar 18, 2026 | 802.00 | 828.00 | 793.00 | 815.00 | 815.00 | 2.13% | 436,100 |
| Mar 17, 2026 | 833.00 | 880.00 | 796.00 | 798.00 | 798.00 | 1.27% | 1,280,400 |
| Mar 16, 2026 | 831.00 | 844.00 | 787.00 | 788.00 | 788.00 | -3.43% | 618,300 |
| Mar 13, 2026 | 806.00 | 865.00 | 783.00 | 816.00 | 816.00 | 2.26% | 1,220,600 |
| Mar 12, 2026 | 800.00 | 846.00 | 786.00 | 798.00 | 798.00 | -9.52% | 1,570,800 |
| Mar 11, 2026 | 877.00 | 907.00 | 855.00 | 882.00 | 882.00 | 1.50% | 1,031,300 |
| Mar 10, 2026 | 825.00 | 869.00 | 805.00 | 869.00 | 869.00 | 7.02% | 604,400 |
| Mar 9, 2026 | 787.00 | 812.00 | 765.00 | 812.00 | 812.00 | -2.17% | 713,900 |
| Mar 6, 2026 | 803.00 | 850.00 | 802.00 | 830.00 | 830.00 | 2.85% | 693,500 |
| Mar 5, 2026 | 788.00 | 822.00 | 781.00 | 807.00 | 807.00 | 9.20% | 516,000 |
| Mar 4, 2026 | 781.00 | 784.00 | 715.00 | 739.00 | 739.00 | -7.16% | 1,063,500 |
| Mar 3, 2026 | 842.00 | 845.00 | 791.00 | 796.00 | 796.00 | -6.90% | 758,000 |
| Mar 2, 2026 | 844.00 | 878.00 | 817.00 | 855.00 | 855.00 | 1.42% | 949,700 |
| Feb 27, 2026 | 802.00 | 844.00 | 796.00 | 843.00 | 843.00 | 6.04% | 432,900 |