DIGITAL PLUS, Inc. (TYO:3691)
Japan · Delayed Price · Currency is JPY 1,883.00
-32.00 (-1.67%)
Sep 1, 2026, 1:46 PM JST
DIGITAL PLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,584.00 | 1,613.00 | 1,577.00 | 1,598.00 | 1,598.00 | 0.88% | 14,500 |
| Jul 24, 2026 | 1,595.00 | 1,595.00 | 1,546.00 | 1,584.00 | 1,584.00 | -0.69% | 10,300 |
| Jul 23, 2026 | 1,603.00 | 1,603.00 | 1,567.00 | 1,595.00 | 1,595.00 | -0.99% | 9,800 |
| Jul 22, 2026 | 1,606.00 | 1,630.00 | 1,574.00 | 1,611.00 | 1,611.00 | -0.49% | 18,700 |
| Jul 21, 2026 | 1,636.00 | 1,650.00 | 1,612.00 | 1,619.00 | 1,619.00 | -1.40% | 16,100 |
| Jul 17, 2026 | 1,650.00 | 1,689.00 | 1,525.00 | 1,642.00 | 1,642.00 | -1.26% | 34,700 |
| Jul 16, 2026 | 1,715.00 | 1,715.00 | 1,641.00 | 1,663.00 | 1,663.00 | -3.03% | 9,600 |
| Jul 15, 2026 | 1,628.00 | 1,720.00 | 1,620.00 | 1,715.00 | 1,715.00 | 5.93% | 25,500 |
| Jul 14, 2026 | 1,610.00 | 1,650.00 | 1,596.00 | 1,619.00 | 1,619.00 | 1.00% | 9,400 |
| Jul 13, 2026 | 1,663.00 | 1,698.00 | 1,601.00 | 1,603.00 | 1,603.00 | -3.61% | 24,600 |
| Jul 10, 2026 | 1,590.00 | 1,707.00 | 1,587.00 | 1,663.00 | 1,663.00 | 4.59% | 20,000 |
| Jul 9, 2026 | 1,535.00 | 1,597.00 | 1,518.00 | 1,590.00 | 1,590.00 | 2.71% | 13,700 |
| Jul 8, 2026 | 1,557.00 | 1,577.00 | 1,522.00 | 1,548.00 | 1,548.00 | -1.78% | 17,300 |
| Jul 7, 2026 | 1,625.00 | 1,650.00 | 1,568.00 | 1,576.00 | 1,576.00 | -2.48% | 13,300 |
| Jul 6, 2026 | 1,635.00 | 1,680.00 | 1,570.00 | 1,616.00 | 1,616.00 | -1.76% | 29,900 |
| Jul 3, 2026 | 1,716.00 | 1,737.00 | 1,610.00 | 1,645.00 | 1,645.00 | 5.72% | 103,500 |
| Jul 2, 2026 | 1,479.00 | 1,580.00 | 1,451.00 | 1,556.00 | 1,556.00 | 7.16% | 30,700 |
| Jul 1, 2026 | 1,430.00 | 1,455.00 | 1,400.00 | 1,452.00 | 1,452.00 | 1.75% | 18,400 |
| Jun 30, 2026 | 1,427.00 | 1,454.00 | 1,409.00 | 1,427.00 | 1,427.00 | 0.56% | 16,900 |
| Jun 29, 2026 | 1,425.00 | 1,446.00 | 1,400.00 | 1,419.00 | 1,419.00 | -0.42% | 24,000 |
| 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 |