Digital Information Technologies Corporation (TYO:3916)
Japan · Delayed Price · Currency is JPY 922.00
+8.00 (0.88%)
Jul 24, 2026, 3:30 PM JST
TYO:3916 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 914.00 | 926.00 | 907.00 | 922.00 | 922.00 | 0.88% | 66,200 |
| Jul 23, 2026 | 930.00 | 930.00 | 909.00 | 914.00 | 914.00 | -1.93% | 111,400 |
| Jul 22, 2026 | 950.00 | 950.00 | 918.00 | 932.00 | 932.00 | -3.42% | 160,700 |
| Jul 21, 2026 | 993.00 | 993.00 | 961.00 | 965.00 | 965.00 | -1.93% | 281,200 |
| Jul 17, 2026 | 979.00 | 998.00 | 978.00 | 984.00 | 984.00 | 1.13% | 115,500 |
| Jul 16, 2026 | 988.00 | 1,000.00 | 971.00 | 973.00 | 973.00 | -0.61% | 131,900 |
| Jul 15, 2026 | 972.00 | 979.00 | 959.00 | 979.00 | 979.00 | 0.51% | 124,100 |
| Jul 14, 2026 | 960.00 | 981.00 | 956.00 | 974.00 | 974.00 | 2.42% | 118,800 |
| Jul 13, 2026 | 945.00 | 967.00 | 943.00 | 951.00 | 951.00 | 1.71% | 156,400 |
| Jul 10, 2026 | 930.00 | 941.00 | 921.00 | 935.00 | 935.00 | 1.52% | 132,300 |
| Jul 9, 2026 | 940.00 | 941.00 | 919.00 | 921.00 | 921.00 | -2.02% | 158,300 |
| Jul 8, 2026 | 919.00 | 944.00 | 917.00 | 940.00 | 940.00 | 4.56% | 218,200 |
| Jul 7, 2026 | 894.00 | 905.00 | 891.00 | 899.00 | 899.00 | 1.58% | 97,500 |
| Jul 6, 2026 | 885.00 | 899.00 | 880.00 | 885.00 | 885.00 | 1.72% | 160,200 |
| Jul 3, 2026 | 855.00 | 870.00 | 847.00 | 870.00 | 870.00 | 2.35% | 247,100 |
| Jul 2, 2026 | 842.00 | 862.00 | 841.00 | 850.00 | 850.00 | 2.78% | 190,800 |
| Jul 1, 2026 | 825.00 | 832.00 | 821.00 | 827.00 | 827.00 | 0.24% | 84,500 |
| Jun 30, 2026 | 825.00 | 830.00 | 819.00 | 825.00 | 825.00 | 0.61% | 117,200 |
| Jun 29, 2026 | 806.00 | 827.00 | 803.00 | 820.00 | 820.00 | 3.40% | 165,500 |
| Jun 26, 2026 | 801.00 | 815.00 | 800.00 | 812.00 | 793.00 | 1.25% | 186,400 |
| Jun 25, 2026 | 806.00 | 810.00 | 800.00 | 802.00 | 783.23 | -0.37% | 75,500 |
| Jun 24, 2026 | 803.00 | 814.00 | 802.00 | 805.00 | 786.16 | 1.00% | 61,200 |
| Jun 23, 2026 | 808.00 | 808.00 | 795.00 | 797.00 | 778.35 | -1.60% | 67,800 |
| Jun 22, 2026 | 809.00 | 817.00 | 802.00 | 810.00 | 791.05 | 0.50% | 88,100 |
| Jun 19, 2026 | 810.00 | 810.00 | 798.00 | 806.00 | 787.14 | -0.49% | 75,300 |
| Jun 18, 2026 | 803.00 | 812.00 | 800.00 | 810.00 | 791.05 | 1.25% | 70,500 |
| Jun 17, 2026 | 802.00 | 812.00 | 798.00 | 800.00 | 781.28 | 0.38% | 89,500 |
| Jun 16, 2026 | 800.00 | 805.00 | 791.00 | 797.00 | 778.35 | -0.38% | 86,500 |
| Jun 15, 2026 | 815.00 | 817.00 | 800.00 | 800.00 | 781.28 | -1.11% | 86,600 |
| Jun 12, 2026 | 810.00 | 812.00 | 798.00 | 809.00 | 790.07 | -0.49% | 113,000 |
| Jun 11, 2026 | 817.00 | 817.00 | 803.00 | 813.00 | 793.98 | -0.85% | 75,900 |
| Jun 10, 2026 | 812.00 | 822.00 | 811.00 | 820.00 | 800.81 | 1.11% | 92,600 |
| Jun 9, 2026 | 842.00 | 842.00 | 811.00 | 811.00 | 792.02 | -2.64% | 93,200 |
| Jun 8, 2026 | 836.00 | 841.00 | 826.00 | 833.00 | 813.51 | -1.30% | 75,200 |
| Jun 5, 2026 | 834.00 | 850.00 | 833.00 | 844.00 | 824.25 | 2.18% | 66,400 |
| Jun 4, 2026 | 835.00 | 835.00 | 822.00 | 826.00 | 806.67 | -1.67% | 91,800 |
| Jun 3, 2026 | 848.00 | 850.00 | 832.00 | 840.00 | 820.34 | -0.59% | 85,700 |
| Jun 2, 2026 | 850.00 | 853.00 | 839.00 | 845.00 | 825.23 | -1.40% | 225,200 |
| Jun 1, 2026 | 864.00 | 871.00 | 855.00 | 857.00 | 836.95 | -0.81% | 152,900 |
| May 29, 2026 | 868.00 | 882.00 | 864.00 | 864.00 | 843.78 | 0.35% | 46,400 |
| May 28, 2026 | 854.00 | 865.00 | 850.00 | 861.00 | 840.85 | 0.94% | 59,200 |
| May 27, 2026 | 844.00 | 855.00 | 838.00 | 853.00 | 833.04 | 0.95% | 117,500 |
| May 26, 2026 | 852.00 | 858.00 | 844.00 | 845.00 | 825.23 | -1.63% | 99,100 |
| May 25, 2026 | 865.00 | 865.00 | 852.00 | 859.00 | 838.90 | -0.58% | 99,200 |
| May 22, 2026 | 879.00 | 879.00 | 861.00 | 864.00 | 843.78 | -1.59% | 62,400 |
| May 21, 2026 | 878.00 | 886.00 | 872.00 | 878.00 | 857.46 | 0.34% | 84,900 |
| May 20, 2026 | 903.00 | 903.00 | 866.00 | 875.00 | 854.53 | -1.46% | 108,000 |
| May 19, 2026 | 891.00 | 905.00 | 883.00 | 888.00 | 867.22 | 0.23% | 176,000 |
| May 18, 2026 | 882.00 | 904.00 | 879.00 | 886.00 | 865.27 | -0.67% | 58,500 |
| May 15, 2026 | 892.00 | 899.00 | 883.00 | 892.00 | 871.13 | 0.68% | 75,800 |