Skip to main content
logo
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
2,758.00
+26.00 (0.95%)
At close: Dec 26, 2025

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20252,750.002,819.002,739.002,758.002,758.000.95%440,700
Dec 25, 20252,740.002,743.002,714.002,732.002,732.000.18%161,300
Dec 24, 20252,770.002,793.002,721.002,727.002,727.00-1.02%265,000
Dec 23, 20252,723.002,772.002,706.002,755.002,755.000.99%411,500
Dec 22, 20252,790.002,792.002,721.002,728.002,728.00-1.30%395,500
Dec 19, 20252,784.002,848.002,748.002,764.002,764.000.36%924,300
Dec 18, 20252,800.002,815.002,726.002,754.002,754.00-2.17%388,100
Dec 17, 20252,859.002,868.002,802.002,815.002,815.00-1.05%143,700
Dec 16, 20252,838.002,887.002,837.002,845.002,845.00-0.63%174,100
Dec 15, 20252,844.002,887.002,830.002,863.002,863.000.67%239,900
Dec 12, 20252,811.002,871.002,811.002,844.002,844.000.11%180,800
Dec 11, 20252,948.002,959.002,841.002,841.002,841.00-3.89%238,100
Dec 10, 20252,950.002,977.002,940.002,956.002,956.000.07%135,400
Dec 9, 20253,000.003,000.002,945.002,954.002,954.00-0.97%135,700
Dec 8, 20252,955.003,035.002,936.002,983.002,983.002.30%125,800
Dec 5, 20252,900.002,916.002,879.002,916.002,916.00-0.03%226,700
Dec 4, 20252,959.002,970.002,913.002,917.002,917.00-0.58%134,200
Dec 3, 20252,942.002,989.002,934.002,934.002,934.00-0.74%174,700
Dec 2, 20252,990.003,015.002,956.002,956.002,956.00-0.91%140,300
Dec 1, 20253,060.003,090.002,972.002,983.002,983.00-1.39%248,100
Nov 28, 20253,155.003,155.003,005.003,025.003,025.00-4.42%301,500
Nov 27, 20253,180.003,205.003,145.003,165.003,165.00-1.40%75,300
Nov 26, 20253,185.003,235.003,155.003,210.003,210.001.26%116,000
Nov 25, 20253,265.003,265.003,150.003,170.003,170.00-2.61%131,500
Nov 21, 20253,105.003,255.003,105.003,255.003,255.005.34%401,100
Nov 20, 20253,090.003,115.003,060.003,090.003,090.001.31%101,100
Nov 19, 20253,050.003,090.003,015.003,050.003,050.000.66%138,300
Nov 18, 20253,010.003,045.002,980.003,030.003,030.00-2.10%285,400
Nov 17, 20253,150.003,175.003,090.003,095.003,095.00-3.73%210,200
Nov 14, 20253,210.003,255.003,115.003,215.003,215.002.39%229,100
Nov 13, 20253,185.003,210.003,140.003,140.003,140.00-2.03%121,700
Nov 12, 20253,240.003,270.003,190.003,205.003,205.00-1.08%91,700
Nov 11, 20253,170.003,250.003,170.003,240.003,240.001.89%118,000
Nov 10, 20253,155.003,195.003,150.003,180.003,180.001.44%111,000
Nov 7, 20253,180.003,210.003,135.003,135.003,135.00-0.63%88,900
Nov 6, 20253,205.003,215.003,150.003,155.003,155.00-2.02%88,400
Nov 5, 20253,250.003,260.003,135.003,220.003,220.00-1.68%105,600
Nov 4, 20253,270.003,325.003,260.003,275.003,275.00-0.76%92,100
Oct 31, 20253,300.003,390.003,265.003,300.003,300.002.17%118,300
Oct 30, 20253,175.003,230.003,160.003,230.003,230.001.73%318,700
Oct 29, 20253,260.003,290.003,170.003,175.003,175.00-2.91%159,600
Oct 28, 20253,420.003,450.003,265.003,270.003,270.00-5.22%210,400
Oct 27, 20253,360.003,515.003,355.003,450.003,450.002.68%144,200
Oct 24, 20253,390.003,430.003,345.003,360.003,360.00-0.59%144,900
Oct 23, 20253,410.003,445.003,355.003,380.003,380.00-1.89%123,700
Oct 22, 20253,390.003,495.003,390.003,445.003,445.002.38%133,000
Oct 21, 20253,250.003,380.003,230.003,365.003,365.002.75%216,400
Oct 20, 20253,290.003,320.003,245.003,275.003,275.001.55%210,800
Oct 17, 20253,150.003,225.003,140.003,225.003,225.001.10%144,400
Oct 16, 20253,260.003,275.003,170.003,190.003,190.00-2.00%210,900