Digital Information Technologies Corporation (TYO:3916)
Japan · Delayed Price · Currency is JPY 864.00
-14.00 (-1.59%)
May 22, 2026, 3:30 PM JST
TYO:3916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 879.00 | 879.00 | 861.00 | 864.00 | 864.00 | -1.59% | 62,400 |
| May 21, 2026 | 878.00 | 886.00 | 872.00 | 878.00 | 878.00 | 0.34% | 84,900 |
| May 20, 2026 | 903.00 | 903.00 | 866.00 | 875.00 | 875.00 | -1.46% | 108,000 |
| May 19, 2026 | 891.00 | 905.00 | 883.00 | 888.00 | 888.00 | 0.23% | 176,000 |
| May 18, 2026 | 882.00 | 904.00 | 879.00 | 886.00 | 886.00 | -0.67% | 58,500 |
| May 15, 2026 | 892.00 | 899.00 | 883.00 | 892.00 | 892.00 | 0.68% | 75,800 |
| May 14, 2026 | 915.00 | 915.00 | 883.00 | 886.00 | 886.00 | -2.96% | 93,100 |
| May 13, 2026 | 911.00 | 921.00 | 908.00 | 913.00 | 913.00 | 0.66% | 52,100 |
| May 12, 2026 | 917.00 | 921.00 | 903.00 | 907.00 | 907.00 | -0.66% | 45,700 |
| May 11, 2026 | 917.00 | 928.00 | 913.00 | 913.00 | 913.00 | -0.44% | 66,500 |
| May 8, 2026 | 914.00 | 931.00 | 911.00 | 917.00 | 917.00 | - | 78,700 |
| May 7, 2026 | 912.00 | 923.00 | 910.00 | 917.00 | 917.00 | 0.99% | 60,200 |
| May 1, 2026 | 903.00 | 911.00 | 893.00 | 908.00 | 908.00 | 0.55% | 56,600 |
| Apr 30, 2026 | 914.00 | 918.00 | 899.00 | 903.00 | 903.00 | -2.69% | 107,300 |
| Apr 28, 2026 | 921.00 | 928.00 | 917.00 | 928.00 | 928.00 | 1.75% | 66,100 |
| Apr 27, 2026 | 921.00 | 927.00 | 907.00 | 912.00 | 912.00 | -1.72% | 78,200 |
| Apr 24, 2026 | 942.00 | 942.00 | 923.00 | 928.00 | 928.00 | -0.75% | 69,900 |
| Apr 23, 2026 | 950.00 | 952.00 | 927.00 | 935.00 | 935.00 | -2.09% | 85,600 |
| Apr 22, 2026 | 962.00 | 963.00 | 952.00 | 955.00 | 955.00 | -0.21% | 44,300 |
| Apr 21, 2026 | 952.00 | 962.00 | 950.00 | 957.00 | 957.00 | 0.53% | 51,200 |
| Apr 20, 2026 | 962.00 | 963.00 | 948.00 | 952.00 | 952.00 | -0.73% | 58,700 |
| Apr 17, 2026 | 952.00 | 962.00 | 951.00 | 959.00 | 959.00 | 0.84% | 45,600 |
| Apr 16, 2026 | 950.00 | 967.00 | 948.00 | 951.00 | 951.00 | 1.06% | 52,100 |
| Apr 15, 2026 | 942.00 | 955.00 | 936.00 | 941.00 | 941.00 | 1.18% | 67,700 |
| Apr 14, 2026 | 938.00 | 940.00 | 930.00 | 930.00 | 930.00 | 0.76% | 47,300 |
| Apr 13, 2026 | 925.00 | 928.00 | 917.00 | 923.00 | 923.00 | -0.43% | 42,500 |
| Apr 10, 2026 | 934.00 | 939.00 | 923.00 | 927.00 | 927.00 | -0.86% | 51,200 |
| Apr 9, 2026 | 940.00 | 944.00 | 932.00 | 935.00 | 935.00 | -0.85% | 85,100 |
| Apr 8, 2026 | 943.00 | 945.00 | 933.00 | 943.00 | 943.00 | 1.62% | 79,500 |
| Apr 7, 2026 | 935.00 | 942.00 | 924.00 | 928.00 | 928.00 | -1.07% | 90,500 |
| Apr 6, 2026 | 930.00 | 945.00 | 930.00 | 938.00 | 938.00 | 1.30% | 75,100 |
| Apr 3, 2026 | 920.00 | 937.00 | 920.00 | 926.00 | 926.00 | 0.43% | 86,300 |
| Apr 2, 2026 | 937.00 | 938.00 | 917.00 | 922.00 | 922.00 | -1.39% | 121,700 |
| Apr 1, 2026 | 929.00 | 936.00 | 924.00 | 935.00 | 935.00 | 2.07% | 126,400 |
| Mar 31, 2026 | 915.00 | 927.00 | 912.00 | 916.00 | 916.00 | -0.76% | 114,600 |
| Mar 30, 2026 | 927.00 | 928.00 | 911.00 | 923.00 | 923.00 | -3.35% | 86,000 |
| Mar 27, 2026 | 943.00 | 955.00 | 940.00 | 955.00 | 955.00 | 0.21% | 99,000 |
| Mar 26, 2026 | 971.00 | 971.00 | 937.00 | 953.00 | 953.00 | -1.14% | 96,300 |
| Mar 25, 2026 | 978.00 | 982.00 | 962.00 | 964.00 | 964.00 | -0.82% | 79,800 |
| Mar 24, 2026 | 961.00 | 972.00 | 961.00 | 972.00 | 972.00 | 2.75% | 43,100 |
| Mar 23, 2026 | 959.00 | 961.00 | 941.00 | 946.00 | 946.00 | -1.25% | 106,300 |
| Mar 19, 2026 | 977.00 | 982.00 | 958.00 | 958.00 | 958.00 | -3.04% | 88,600 |
| Mar 18, 2026 | 984.00 | 990.00 | 982.00 | 988.00 | 988.00 | 0.30% | 71,900 |
| Mar 17, 2026 | 981.00 | 990.00 | 978.00 | 985.00 | 985.00 | 0.51% | 50,700 |
| Mar 16, 2026 | 983.00 | 994.00 | 976.00 | 980.00 | 980.00 | -0.81% | 63,500 |
| Mar 13, 2026 | 995.00 | 1,010.00 | 985.00 | 988.00 | 988.00 | -1.00% | 92,000 |
| Mar 12, 2026 | 1,010.00 | 1,010.00 | 986.00 | 998.00 | 998.00 | -1.67% | 100,200 |
| Mar 11, 2026 | 1,028.00 | 1,032.00 | 1,010.00 | 1,015.00 | 1,015.00 | -1.46% | 73,600 |
| Mar 10, 2026 | 1,022.00 | 1,038.00 | 1,012.00 | 1,030.00 | 1,030.00 | 1.88% | 68,500 |
| Mar 9, 2026 | 976.00 | 1,011.00 | 971.00 | 1,011.00 | 1,011.00 | 0.50% | 125,100 |