DIGITAL PLUS, Inc. (TYO:3691)
Japan · Delayed Price · Currency is JPY 1,611.00
+96.00 (6.34%)
Mar 10, 2026, 3:30 PM JST
DIGITAL PLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,495.00 | 1,539.00 | 1,484.00 | 1,515.00 | 1,515.00 | -4.05% | 28,200 |
| Mar 6, 2026 | 1,521.00 | 1,593.00 | 1,521.00 | 1,579.00 | 1,579.00 | 1.28% | 14,000 |
| Mar 5, 2026 | 1,545.00 | 1,627.00 | 1,543.00 | 1,559.00 | 1,559.00 | 5.77% | 30,500 |
| Mar 4, 2026 | 1,547.00 | 1,578.00 | 1,426.00 | 1,474.00 | 1,474.00 | -7.59% | 100,700 |
| Mar 3, 2026 | 1,638.00 | 1,645.00 | 1,580.00 | 1,595.00 | 1,595.00 | -2.63% | 32,700 |
| Mar 2, 2026 | 1,607.00 | 1,655.00 | 1,588.00 | 1,638.00 | 1,638.00 | -0.55% | 25,300 |
| Feb 27, 2026 | 1,618.00 | 1,655.00 | 1,618.00 | 1,647.00 | 1,647.00 | 1.29% | 20,000 |
| Feb 26, 2026 | 1,585.00 | 1,646.00 | 1,583.00 | 1,626.00 | 1,626.00 | 3.04% | 28,100 |
| Feb 25, 2026 | 1,503.00 | 1,598.00 | 1,503.00 | 1,578.00 | 1,578.00 | 6.62% | 39,700 |
| Feb 24, 2026 | 1,537.00 | 1,538.00 | 1,476.00 | 1,480.00 | 1,480.00 | -2.12% | 21,800 |
| Feb 20, 2026 | 1,555.00 | 1,560.00 | 1,497.00 | 1,512.00 | 1,512.00 | -3.88% | 42,600 |
| Feb 19, 2026 | 1,618.00 | 1,650.00 | 1,552.00 | 1,573.00 | 1,573.00 | -1.63% | 50,800 |
| Feb 18, 2026 | 1,524.00 | 1,600.00 | 1,524.00 | 1,599.00 | 1,599.00 | 4.99% | 56,000 |
| Feb 17, 2026 | 1,609.00 | 1,616.00 | 1,518.00 | 1,523.00 | 1,523.00 | -5.40% | 38,400 |
| Feb 16, 2026 | 1,557.00 | 1,632.00 | 1,532.00 | 1,610.00 | 1,610.00 | 6.13% | 37,000 |
| Feb 13, 2026 | 1,595.00 | 1,628.00 | 1,491.00 | 1,517.00 | 1,517.00 | -4.89% | 33,600 |
| Feb 12, 2026 | 1,590.00 | 1,614.00 | 1,568.00 | 1,595.00 | 1,595.00 | 0.69% | 11,800 |
| Feb 10, 2026 | 1,526.00 | 1,584.00 | 1,526.00 | 1,584.00 | 1,584.00 | 3.80% | 24,100 |
| Feb 9, 2026 | 1,535.00 | 1,569.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.79% | 17,100 |
| Feb 6, 2026 | 1,544.00 | 1,545.00 | 1,486.00 | 1,514.00 | 1,514.00 | -2.70% | 29,900 |
| Feb 5, 2026 | 1,523.00 | 1,560.00 | 1,505.00 | 1,556.00 | 1,556.00 | 3.32% | 25,000 |
| Feb 4, 2026 | 1,556.00 | 1,556.00 | 1,487.00 | 1,506.00 | 1,506.00 | -2.84% | 34,600 |
| Feb 3, 2026 | 1,585.00 | 1,585.00 | 1,533.00 | 1,550.00 | 1,550.00 | 0.32% | 16,900 |
| Feb 2, 2026 | 1,621.00 | 1,625.00 | 1,524.00 | 1,545.00 | 1,545.00 | -2.28% | 36,000 |
| Jan 30, 2026 | 1,686.00 | 1,699.00 | 1,568.00 | 1,581.00 | 1,581.00 | -5.72% | 60,800 |
| Jan 29, 2026 | 1,677.00 | 1,702.00 | 1,650.00 | 1,677.00 | 1,677.00 | - | 24,500 |
| Jan 28, 2026 | 1,712.00 | 1,712.00 | 1,650.00 | 1,677.00 | 1,677.00 | -2.04% | 27,200 |
| Jan 27, 2026 | 1,759.00 | 1,759.00 | 1,705.00 | 1,712.00 | 1,712.00 | -2.17% | 30,400 |
| Jan 26, 2026 | 1,825.00 | 1,825.00 | 1,735.00 | 1,750.00 | 1,750.00 | -3.69% | 41,200 |
| Jan 23, 2026 | 1,755.00 | 1,849.00 | 1,754.00 | 1,817.00 | 1,817.00 | 4.91% | 58,600 |
| Jan 22, 2026 | 1,672.00 | 1,744.00 | 1,655.00 | 1,732.00 | 1,732.00 | 4.15% | 28,200 |
| Jan 21, 2026 | 1,645.00 | 1,750.00 | 1,645.00 | 1,663.00 | 1,663.00 | -1.31% | 66,000 |
| Jan 20, 2026 | 1,692.00 | 1,711.00 | 1,664.00 | 1,685.00 | 1,685.00 | -0.12% | 18,800 |
| Jan 19, 2026 | 1,665.00 | 1,691.00 | 1,643.00 | 1,687.00 | 1,687.00 | 1.63% | 19,900 |
| Jan 16, 2026 | 1,670.00 | 1,680.00 | 1,628.00 | 1,660.00 | 1,660.00 | -0.30% | 21,600 |
| Jan 15, 2026 | 1,595.00 | 1,669.00 | 1,585.00 | 1,665.00 | 1,665.00 | 4.39% | 35,500 |
| Jan 14, 2026 | 1,581.00 | 1,609.00 | 1,581.00 | 1,595.00 | 1,595.00 | 0.95% | 15,400 |
| Jan 13, 2026 | 1,640.00 | 1,675.00 | 1,575.00 | 1,580.00 | 1,580.00 | -3.54% | 62,800 |
| Jan 9, 2026 | 1,530.00 | 1,694.00 | 1,524.00 | 1,638.00 | 1,638.00 | 8.05% | 85,200 |
| Jan 8, 2026 | 1,515.00 | 1,550.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.33% | 39,600 |
| Jan 7, 2026 | 1,418.00 | 1,525.00 | 1,418.00 | 1,521.00 | 1,521.00 | 7.80% | 65,400 |
| Jan 6, 2026 | 1,396.00 | 1,434.00 | 1,396.00 | 1,411.00 | 1,411.00 | 1.07% | 13,700 |
| Jan 5, 2026 | 1,409.00 | 1,423.00 | 1,390.00 | 1,396.00 | 1,396.00 | 0.94% | 17,500 |
| Dec 30, 2025 | 1,435.00 | 1,449.00 | 1,370.00 | 1,383.00 | 1,383.00 | -4.95% | 61,300 |
| Dec 29, 2025 | 1,451.00 | 1,468.00 | 1,428.00 | 1,455.00 | 1,455.00 | 0.34% | 45,600 |
| Dec 26, 2025 | 1,446.00 | 1,468.00 | 1,437.00 | 1,450.00 | 1,450.00 | -0.34% | 26,600 |
| Dec 25, 2025 | 1,450.00 | 1,487.00 | 1,443.00 | 1,455.00 | 1,455.00 | 0.34% | 22,300 |
| Dec 24, 2025 | 1,485.00 | 1,500.00 | 1,433.00 | 1,450.00 | 1,450.00 | -2.88% | 41,000 |
| Dec 23, 2025 | 1,451.00 | 1,505.00 | 1,451.00 | 1,493.00 | 1,493.00 | 2.89% | 28,700 |
| Dec 22, 2025 | 1,457.00 | 1,463.00 | 1,405.00 | 1,451.00 | 1,451.00 | 1.47% | 50,700 |