DIGITAL PLUS, Inc. (TYO:3691)
Japan · Delayed Price · Currency is JPY 1,425.00
-60.00 (-4.04%)
Jun 26, 2026, 3:30 PM JST
DIGITAL PLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,469.00 | 1,486.00 | 1,415.00 | 1,425.00 | 1,425.00 | -4.04% | 37,900 |
| Jun 25, 2026 | 1,546.00 | 1,546.00 | 1,445.00 | 1,485.00 | 1,485.00 | -1.39% | 48,800 |
| Jun 24, 2026 | 1,480.00 | 1,564.00 | 1,480.00 | 1,506.00 | 1,506.00 | 1.28% | 25,900 |
| Jun 23, 2026 | 1,511.00 | 1,545.00 | 1,479.00 | 1,487.00 | 1,487.00 | -1.59% | 26,800 |
| Jun 22, 2026 | 1,460.00 | 1,566.00 | 1,446.00 | 1,511.00 | 1,511.00 | 3.21% | 40,000 |
| Jun 19, 2026 | 1,571.00 | 1,590.00 | 1,456.00 | 1,464.00 | 1,464.00 | -8.67% | 177,900 |
| Jun 18, 2026 | 1,299.00 | 1,603.00 | 1,280.00 | 1,603.00 | 1,603.00 | 23.02% | 163,800 |
| Jun 17, 2026 | 1,246.00 | 1,347.00 | 1,246.00 | 1,303.00 | 1,303.00 | 5.76% | 30,800 |
| Jun 16, 2026 | 1,230.00 | 1,263.00 | 1,226.00 | 1,232.00 | 1,232.00 | -1.75% | 24,900 |
| Jun 15, 2026 | 1,241.00 | 1,270.00 | 1,218.00 | 1,254.00 | 1,254.00 | 3.04% | 122,700 |
| Jun 12, 2026 | 1,220.00 | 1,235.00 | 1,200.00 | 1,217.00 | 1,217.00 | 0.33% | 25,600 |
| Jun 11, 2026 | 1,205.00 | 1,219.00 | 1,167.00 | 1,213.00 | 1,213.00 | -0.49% | 36,100 |
| Jun 10, 2026 | 1,250.00 | 1,275.00 | 1,185.00 | 1,219.00 | 1,219.00 | -3.33% | 85,400 |
| Jun 9, 2026 | 1,323.00 | 1,323.00 | 1,246.00 | 1,261.00 | 1,261.00 | -2.47% | 42,900 |
| Jun 8, 2026 | 1,317.00 | 1,347.00 | 1,234.00 | 1,293.00 | 1,293.00 | -5.62% | 182,700 |
| Jun 5, 2026 | 1,337.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,370.00 | 2.70% | 142,200 |
| Jun 4, 2026 | 1,599.00 | 1,599.00 | 1,334.00 | 1,334.00 | 1,334.00 | -16.57% | 158,500 |
| Jun 3, 2026 | 1,668.00 | 1,669.00 | 1,590.00 | 1,599.00 | 1,599.00 | -2.62% | 31,700 |
| Jun 2, 2026 | 1,650.00 | 1,676.00 | 1,605.00 | 1,642.00 | 1,642.00 | -2.15% | 27,000 |
| Jun 1, 2026 | 1,712.00 | 1,712.00 | 1,616.00 | 1,678.00 | 1,678.00 | - | 60,700 |
| May 29, 2026 | 1,705.00 | 1,756.00 | 1,678.00 | 1,678.00 | 1,678.00 | -2.78% | 43,700 |
| May 28, 2026 | 1,640.00 | 1,726.00 | 1,623.00 | 1,726.00 | 1,726.00 | 5.24% | 31,000 |
| May 27, 2026 | 1,633.00 | 1,665.00 | 1,616.00 | 1,640.00 | 1,640.00 | 0.12% | 28,700 |
| May 26, 2026 | 1,604.00 | 1,725.00 | 1,576.00 | 1,638.00 | 1,638.00 | 2.63% | 44,300 |
| May 25, 2026 | 1,640.00 | 1,681.00 | 1,574.00 | 1,596.00 | 1,596.00 | -1.42% | 46,400 |
| May 22, 2026 | 1,577.00 | 1,633.00 | 1,569.00 | 1,619.00 | 1,619.00 | 2.66% | 32,800 |
| May 21, 2026 | 1,548.00 | 1,600.00 | 1,541.00 | 1,577.00 | 1,577.00 | 2.20% | 95,100 |
| May 20, 2026 | 1,630.00 | 1,691.00 | 1,507.00 | 1,543.00 | 1,543.00 | -4.99% | 103,100 |
| May 19, 2026 | 1,684.00 | 1,696.00 | 1,592.00 | 1,624.00 | 1,624.00 | -2.64% | 155,900 |
| May 18, 2026 | 1,855.00 | 1,857.00 | 1,583.00 | 1,668.00 | 1,668.00 | -15.54% | 251,000 |
| May 15, 2026 | 1,985.00 | 2,000.00 | 1,955.00 | 1,975.00 | 1,975.00 | -0.25% | 44,900 |
| May 14, 2026 | 2,127.00 | 2,149.00 | 1,966.00 | 1,980.00 | 1,980.00 | -6.91% | 100,400 |
| May 13, 2026 | 2,165.00 | 2,222.00 | 2,115.00 | 2,127.00 | 2,127.00 | -1.25% | 40,700 |
| May 12, 2026 | 2,340.00 | 2,340.00 | 2,125.00 | 2,154.00 | 2,154.00 | -8.38% | 109,000 |
| May 11, 2026 | 2,470.00 | 2,470.00 | 2,335.00 | 2,351.00 | 2,351.00 | -2.85% | 58,400 |
| May 8, 2026 | 2,245.00 | 2,469.00 | 2,245.00 | 2,420.00 | 2,420.00 | 5.45% | 89,000 |
| May 7, 2026 | 2,257.00 | 2,398.00 | 2,221.00 | 2,295.00 | 2,295.00 | 3.61% | 102,400 |
| May 1, 2026 | 2,040.00 | 2,251.00 | 2,040.00 | 2,215.00 | 2,215.00 | 6.90% | 72,300 |
| Apr 30, 2026 | 2,023.00 | 2,072.00 | 2,004.00 | 2,072.00 | 2,072.00 | 0.53% | 29,900 |
| Apr 28, 2026 | 1,949.00 | 2,140.00 | 1,914.00 | 2,061.00 | 2,061.00 | 3.62% | 125,900 |
| Apr 27, 2026 | 1,977.00 | 2,075.00 | 1,920.00 | 1,989.00 | 1,989.00 | 7.11% | 233,400 |
| Apr 24, 2026 | 1,539.00 | 1,920.00 | 1,528.00 | 1,857.00 | 1,857.00 | 20.90% | 304,100 |
| Apr 23, 2026 | 1,531.00 | 1,546.00 | 1,512.00 | 1,536.00 | 1,536.00 | -0.32% | 17,500 |
| Apr 22, 2026 | 1,578.00 | 1,578.00 | 1,535.00 | 1,541.00 | 1,541.00 | -2.28% | 13,100 |
| Apr 21, 2026 | 1,604.00 | 1,604.00 | 1,542.00 | 1,577.00 | 1,577.00 | 0.83% | 17,200 |
| Apr 20, 2026 | 1,591.00 | 1,614.00 | 1,558.00 | 1,564.00 | 1,564.00 | -1.20% | 14,200 |
| Apr 17, 2026 | 1,563.00 | 1,638.00 | 1,563.00 | 1,583.00 | 1,583.00 | 1.67% | 40,100 |
| Apr 16, 2026 | 1,524.00 | 1,599.00 | 1,521.00 | 1,557.00 | 1,557.00 | 2.43% | 31,300 |
| Apr 15, 2026 | 1,487.00 | 1,535.00 | 1,487.00 | 1,520.00 | 1,520.00 | 1.81% | 23,200 |
| Apr 14, 2026 | 1,444.00 | 1,512.00 | 1,444.00 | 1,493.00 | 1,493.00 | 4.11% | 33,500 |