Digital Information Technologies Corporation (TYO:3916)
Japan · Delayed Price · Currency is JPY 953.00
+2.00 (0.21%)
Oct 1, 2026, 3:30 PM JST
TYO:3916 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 947.00 | 958.00 | 942.00 | 955.00 | 955.00 | 0.42% | 72,000 |
| Sep 30, 2026 | 946.00 | 958.00 | 937.00 | 951.00 | 951.00 | 0.11% | 99,000 |
| Sep 29, 2026 | 967.00 | 969.00 | 950.00 | 950.00 | 950.00 | -1.25% | 88,100 |
| Sep 28, 2026 | 963.00 | 967.00 | 956.00 | 962.00 | 962.00 | 0.10% | 93,300 |
| Sep 25, 2026 | 951.00 | 961.00 | 946.00 | 961.00 | 961.00 | 0.95% | 75,900 |
| Sep 24, 2026 | 949.00 | 961.00 | 943.00 | 952.00 | 952.00 | 0.95% | 74,200 |
| Sep 18, 2026 | 943.00 | 952.00 | 938.00 | 943.00 | 943.00 | -0.32% | 95,200 |
| Sep 17, 2026 | 937.00 | 948.00 | 937.00 | 946.00 | 946.00 | 0.53% | 49,000 |
| Sep 16, 2026 | 947.00 | 949.00 | 938.00 | 941.00 | 941.00 | -0.32% | 54,900 |
| Sep 15, 2026 | 940.00 | 950.00 | 938.00 | 944.00 | 944.00 | - | 66,700 |
| Sep 14, 2026 | 923.00 | 944.00 | 923.00 | 944.00 | 944.00 | 1.94% | 73,000 |
| Sep 11, 2026 | 925.00 | 930.00 | 921.00 | 926.00 | 926.00 | -1.49% | 70,900 |
| Sep 10, 2026 | 923.00 | 941.00 | 921.00 | 940.00 | 940.00 | 1.29% | 76,500 |
| Sep 9, 2026 | 932.00 | 935.00 | 923.00 | 928.00 | 928.00 | -1.07% | 76,200 |
| Sep 8, 2026 | 932.00 | 942.00 | 924.00 | 938.00 | 938.00 | 0.11% | 76,500 |
| Sep 7, 2026 | 946.00 | 948.00 | 935.00 | 937.00 | 937.00 | -0.85% | 68,800 |
| Sep 4, 2026 | 944.00 | 952.00 | 942.00 | 945.00 | 945.00 | 0.11% | 66,100 |
| Sep 3, 2026 | 940.00 | 954.00 | 937.00 | 944.00 | 944.00 | -0.63% | 130,000 |
| Sep 2, 2026 | 960.00 | 961.00 | 950.00 | 950.00 | 950.00 | -2.56% | 91,900 |
| Sep 1, 2026 | 968.00 | 975.00 | 966.00 | 975.00 | 975.00 | 0.72% | 58,800 |
| Aug 31, 2026 | 960.00 | 976.00 | 960.00 | 968.00 | 968.00 | -0.21% | 74,900 |
| Aug 28, 2026 | 954.00 | 975.00 | 954.00 | 970.00 | 970.00 | 1.68% | 99,700 |
| Aug 27, 2026 | 964.00 | 971.00 | 954.00 | 954.00 | 954.00 | -1.24% | 66,200 |
| Aug 26, 2026 | 966.00 | 975.00 | 964.00 | 966.00 | 966.00 | 0.52% | 63,700 |
| Aug 25, 2026 | 978.00 | 978.00 | 961.00 | 961.00 | 961.00 | -2.04% | 61,800 |
| Aug 24, 2026 | 988.00 | 997.00 | 977.00 | 981.00 | 981.00 | 0.41% | 129,000 |
| Aug 21, 2026 | 983.00 | 986.00 | 975.00 | 977.00 | 977.00 | -0.31% | 60,100 |
| Aug 20, 2026 | 968.00 | 980.00 | 963.00 | 980.00 | 980.00 | 1.87% | 181,900 |
| Aug 19, 2026 | 963.00 | 970.00 | 957.00 | 962.00 | 962.00 | 0.21% | 82,400 |
| Aug 18, 2026 | 961.00 | 964.00 | 952.00 | 960.00 | 960.00 | -0.10% | 69,100 |
| Aug 17, 2026 | 967.00 | 975.00 | 956.00 | 961.00 | 961.00 | -1.44% | 121,600 |
| Aug 14, 2026 | 965.00 | 988.00 | 959.00 | 975.00 | 975.00 | 1.77% | 272,900 |
| Aug 13, 2026 | 936.00 | 967.00 | 931.00 | 958.00 | 958.00 | 0.84% | 243,500 |
| Aug 12, 2026 | 936.00 | 950.00 | 927.00 | 950.00 | 950.00 | 2.48% | 81,400 |
| Aug 10, 2026 | 947.00 | 948.00 | 923.00 | 927.00 | 927.00 | -0.54% | 83,300 |
| Aug 7, 2026 | 927.00 | 935.00 | 922.00 | 932.00 | 932.00 | 0.87% | 50,000 |
| Aug 6, 2026 | 917.00 | 924.00 | 911.00 | 924.00 | 924.00 | 0.33% | 54,300 |
| Aug 5, 2026 | 927.00 | 928.00 | 916.00 | 921.00 | 921.00 | -0.65% | 91,000 |
| Aug 4, 2026 | 922.00 | 934.00 | 917.00 | 927.00 | 927.00 | 0.43% | 96,500 |
| Aug 3, 2026 | 940.00 | 940.00 | 914.00 | 923.00 | 923.00 | -2.53% | 127,500 |
| Jul 31, 2026 | 961.00 | 963.00 | 944.00 | 947.00 | 947.00 | -1.87% | 102,200 |
| Jul 30, 2026 | 976.00 | 976.00 | 954.00 | 965.00 | 965.00 | -0.62% | 118,900 |
| Jul 29, 2026 | 964.00 | 976.00 | 953.00 | 971.00 | 971.00 | 2.32% | 115,500 |
| Jul 28, 2026 | 965.00 | 965.00 | 944.00 | 949.00 | 949.00 | -1.04% | 100,000 |
| Jul 27, 2026 | 935.00 | 960.00 | 935.00 | 959.00 | 959.00 | 4.01% | 89,100 |
| 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 |