Skip to main content
logo
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
3,455.00
-35.00 (-1.00%)
Oct 8, 2025, 3:30 PM JST

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253,465.003,500.003,465.003,480.00--0.29%14,500
Oct 7, 20253,530.003,545.003,470.003,490.003,490.00-1.41%121,000
Oct 6, 20253,570.003,580.003,490.003,540.003,540.002.16%83,200
Oct 3, 20253,445.003,520.003,430.003,465.003,465.000.58%113,700
Oct 2, 20253,540.003,540.003,440.003,445.003,445.00-2.82%107,400
Oct 1, 20253,565.003,585.003,520.003,545.003,545.00-1.94%116,000
Sep 30, 20253,595.003,665.003,595.003,615.003,615.000.14%72,600
Sep 29, 20253,640.003,645.003,565.003,610.003,610.00-1.37%138,900
Sep 26, 20253,720.003,745.003,635.003,660.003,660.00-3.05%175,300
Sep 25, 20253,800.003,805.003,750.003,775.003,775.00-0.92%71,700
Sep 24, 20253,785.003,820.003,750.003,810.003,810.00-0.13%69,400
Sep 22, 20253,815.003,840.003,800.003,815.003,815.00-0.91%66,900
Sep 19, 20253,850.003,880.003,800.003,850.003,850.00-0.52%148,000
Sep 18, 20253,825.003,880.003,790.003,870.003,870.002.52%130,600
Sep 17, 20253,780.003,795.003,690.003,775.003,775.00-0.66%134,500
Sep 16, 20253,885.003,925.003,750.003,800.003,800.00-2.56%202,400
Sep 12, 20253,895.003,910.003,845.003,900.003,900.001.17%202,700
Sep 11, 20253,890.003,930.003,805.003,855.003,855.002.80%281,200
Sep 10, 20253,715.003,775.003,675.003,750.003,750.001.21%142,200
Sep 9, 20253,735.003,760.003,665.003,705.003,705.00-0.40%173,400
Sep 8, 20253,695.003,780.003,685.003,720.003,720.001.78%225,600
Sep 5, 20253,780.003,785.003,615.003,655.003,655.00-4.32%218,000
Sep 4, 20253,765.003,835.003,745.003,820.003,820.003.38%239,200
Sep 3, 20253,600.003,720.003,585.003,695.003,695.000.68%275,200
Sep 2, 20253,860.003,885.003,645.003,670.003,670.00-3.17%462,000
Sep 1, 20253,660.003,885.003,645.003,790.003,790.003.27%336,600
Aug 29, 20253,550.003,695.003,540.003,670.003,670.003.38%234,200
Aug 28, 20253,500.003,570.003,490.003,550.003,550.000.71%139,600
Aug 27, 20253,560.003,600.003,465.003,525.003,525.00-0.56%150,500
Aug 26, 20253,460.003,625.003,450.003,545.003,545.002.75%276,000
Aug 25, 20253,490.003,500.003,415.003,450.003,450.000.15%197,200
Aug 22, 20253,295.003,460.003,295.003,445.003,445.003.77%242,900
Aug 21, 20253,305.003,355.003,295.003,320.003,320.00-136,900
Aug 20, 20253,350.003,355.003,285.003,320.003,320.00-1.78%239,800
Aug 19, 20253,380.003,395.003,340.003,380.003,380.00-0.29%178,900
Aug 18, 20253,390.003,445.003,360.003,390.003,390.00-1.31%215,700
Aug 15, 20253,440.003,470.003,380.003,435.003,435.00-0.15%221,000
Aug 14, 20253,475.003,480.003,420.003,440.003,440.00-1.29%131,600
Aug 13, 20253,370.003,530.003,330.003,485.003,485.001.31%292,900
Aug 12, 20253,460.003,525.003,405.003,440.003,440.000.15%299,600
Aug 8, 20253,610.003,610.003,425.003,435.003,435.00-6.66%433,600
Aug 7, 20253,555.003,735.003,535.003,680.003,680.003.81%421,700
Aug 6, 20253,470.003,555.003,445.003,545.003,545.000.14%228,400
Aug 5, 20253,490.003,595.003,435.003,540.003,540.003.21%367,700
Aug 4, 20253,425.003,450.003,390.003,430.003,430.00-1.86%348,500
Aug 1, 20253,970.003,975.003,465.003,495.003,495.00-12.63%696,800
Jul 31, 20253,970.004,005.003,925.004,000.004,000.000.25%113,300
Jul 30, 20253,930.004,000.003,885.003,990.003,990.001.27%116,700
Jul 29, 20253,975.004,005.003,930.003,940.003,940.00-1.75%116,000
Jul 28, 20254,060.004,060.003,975.004,010.004,010.00-1.23%138,100