DIGITAL PLUS, Inc. (TYO:3691)
Japan · Delayed Price · Currency is JPY 1,826.00
+53.00 (2.99%)
Oct 9, 2026, 3:30 PM JST
DIGITAL PLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,768.00 | 1,826.00 | 1,745.00 | 1,826.00 | 1,826.00 | 2.99% | 15,300 |
| Oct 8, 2026 | 1,845.00 | 1,871.00 | 1,772.00 | 1,773.00 | 1,773.00 | -3.38% | 12,300 |
| Oct 7, 2026 | 1,849.00 | 1,890.00 | 1,827.00 | 1,835.00 | 1,835.00 | -0.27% | 10,000 |
| Oct 6, 2026 | 1,789.00 | 1,885.00 | 1,789.00 | 1,840.00 | 1,840.00 | 3.37% | 21,600 |
| Oct 5, 2026 | 1,811.00 | 1,846.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.61% | 18,200 |
| Oct 2, 2026 | 1,808.00 | 1,848.00 | 1,772.00 | 1,791.00 | 1,791.00 | -1.38% | 15,400 |
| Oct 1, 2026 | 1,828.00 | 1,846.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.52% | 11,400 |
| Sep 30, 2026 | 1,809.00 | 1,853.00 | 1,809.00 | 1,844.00 | 1,844.00 | 1.32% | 27,300 |
| Sep 29, 2026 | 1,811.00 | 1,850.00 | 1,745.00 | 1,820.00 | 1,820.00 | -1.67% | 20,800 |
| Sep 28, 2026 | 1,842.00 | 1,899.00 | 1,813.00 | 1,851.00 | 1,851.00 | -1.65% | 18,900 |
| Sep 25, 2026 | 1,922.00 | 1,922.00 | 1,850.00 | 1,882.00 | 1,882.00 | -1.57% | 15,300 |
| Sep 24, 2026 | 1,909.00 | 1,979.00 | 1,896.00 | 1,912.00 | 1,912.00 | 0.63% | 15,700 |
| Sep 18, 2026 | 1,901.00 | 1,969.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.73% | 13,900 |
| Sep 17, 2026 | 1,898.00 | 1,977.00 | 1,898.00 | 1,914.00 | 1,914.00 | 0.84% | 18,600 |
| Sep 16, 2026 | 1,871.00 | 1,955.00 | 1,871.00 | 1,898.00 | 1,898.00 | 1.99% | 21,500 |
| Sep 15, 2026 | 1,753.00 | 1,880.00 | 1,753.00 | 1,861.00 | 1,861.00 | 4.96% | 11,400 |
| Sep 14, 2026 | 1,755.00 | 1,809.00 | 1,725.00 | 1,773.00 | 1,773.00 | -0.06% | 8,300 |
| Sep 11, 2026 | 1,816.00 | 1,844.00 | 1,730.00 | 1,774.00 | 1,774.00 | -4.11% | 30,500 |
| Sep 10, 2026 | 1,844.00 | 1,900.00 | 1,813.00 | 1,850.00 | 1,850.00 | -0.75% | 28,000 |
| Sep 9, 2026 | 1,860.00 | 1,894.00 | 1,835.00 | 1,864.00 | 1,864.00 | -0.11% | 12,500 |
| Sep 8, 2026 | 1,864.00 | 1,917.00 | 1,862.00 | 1,866.00 | 1,866.00 | 0.05% | 4,200 |
| Sep 7, 2026 | 1,858.00 | 1,924.00 | 1,858.00 | 1,865.00 | 1,865.00 | -1.74% | 6,900 |
| Sep 4, 2026 | 1,820.00 | 1,916.00 | 1,801.00 | 1,898.00 | 1,898.00 | 5.15% | 19,100 |
| Sep 3, 2026 | 1,829.00 | 1,852.00 | 1,772.00 | 1,805.00 | 1,805.00 | -2.17% | 29,700 |
| Sep 2, 2026 | 1,885.00 | 1,889.00 | 1,825.00 | 1,845.00 | 1,845.00 | -3.40% | 8,000 |
| Sep 1, 2026 | 1,900.00 | 1,918.00 | 1,872.00 | 1,910.00 | 1,910.00 | -0.26% | 13,200 |
| Aug 31, 2026 | 1,894.00 | 1,950.00 | 1,875.00 | 1,915.00 | 1,915.00 | - | 14,400 |
| Aug 28, 2026 | 1,886.00 | 1,938.00 | 1,885.00 | 1,915.00 | 1,915.00 | 0.31% | 12,500 |
| Aug 27, 2026 | 1,912.00 | 1,940.00 | 1,847.00 | 1,909.00 | 1,909.00 | -0.16% | 35,200 |
| Aug 26, 2026 | 1,976.00 | 1,978.00 | 1,895.00 | 1,912.00 | 1,912.00 | -3.24% | 21,300 |
| Aug 25, 2026 | 1,900.00 | 1,997.00 | 1,900.00 | 1,976.00 | 1,976.00 | 5.11% | 43,200 |
| Aug 24, 2026 | 1,855.00 | 1,900.00 | 1,842.00 | 1,880.00 | 1,880.00 | 1.29% | 22,500 |
| Aug 21, 2026 | 1,830.00 | 1,868.00 | 1,795.00 | 1,856.00 | 1,856.00 | -0.75% | 13,500 |
| Aug 20, 2026 | 1,814.00 | 1,886.00 | 1,802.00 | 1,870.00 | 1,870.00 | 1.14% | 11,500 |
| Aug 19, 2026 | 1,816.00 | 1,906.00 | 1,753.00 | 1,849.00 | 1,849.00 | -0.38% | 29,900 |
| Aug 18, 2026 | 1,805.00 | 1,923.00 | 1,805.00 | 1,856.00 | 1,856.00 | -0.64% | 28,400 |
| Aug 17, 2026 | 1,643.00 | 1,877.00 | 1,612.00 | 1,868.00 | 1,868.00 | 22.65% | 185,300 |
| Aug 14, 2026 | 1,550.00 | 1,587.00 | 1,517.00 | 1,523.00 | 1,523.00 | -1.36% | 16,300 |
| Aug 13, 2026 | 1,502.00 | 1,550.00 | 1,502.00 | 1,544.00 | 1,544.00 | 1.98% | 6,000 |
| Aug 12, 2026 | 1,482.00 | 1,535.00 | 1,482.00 | 1,514.00 | 1,514.00 | 2.02% | 6,400 |
| Aug 10, 2026 | 1,503.00 | 1,546.00 | 1,483.00 | 1,484.00 | 1,484.00 | -1.79% | 20,100 |
| Aug 7, 2026 | 1,522.00 | 1,530.00 | 1,490.00 | 1,511.00 | 1,511.00 | -0.26% | 5,400 |
| Aug 6, 2026 | 1,553.00 | 1,553.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.94% | 7,800 |
| Aug 5, 2026 | 1,511.00 | 1,580.00 | 1,511.00 | 1,545.00 | 1,545.00 | 1.58% | 11,700 |
| Aug 4, 2026 | 1,497.00 | 1,530.00 | 1,494.00 | 1,521.00 | 1,521.00 | 1.67% | 11,400 |
| Aug 3, 2026 | 1,480.00 | 1,508.00 | 1,477.00 | 1,496.00 | 1,496.00 | -0.93% | 6,100 |
| Jul 31, 2026 | 1,490.00 | 1,529.00 | 1,450.00 | 1,510.00 | 1,510.00 | 2.86% | 19,500 |
| Jul 30, 2026 | 1,392.00 | 1,469.00 | 1,392.00 | 1,468.00 | 1,468.00 | 3.23% | 15,700 |
| Jul 29, 2026 | 1,521.00 | 1,539.00 | 1,393.00 | 1,422.00 | 1,422.00 | -7.42% | 72,300 |
| Jul 28, 2026 | 1,596.00 | 1,596.00 | 1,516.00 | 1,536.00 | 1,536.00 | -3.88% | 9,900 |