Skip to main content
logo
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
2,019.00
+17.00 (0.85%)
Mar 4, 2026, 3:30 PM JST

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,052.002,090.002,004.002,022.00-1.00%227,100
Mar 3, 20262,010.002,040.001,992.002,002.002,002.00-0.69%248,800
Mar 2, 20262,079.002,100.002,012.002,016.002,016.00-4.95%347,900
Feb 27, 20262,135.002,155.002,078.002,121.002,121.004.07%463,200
Feb 26, 20261,980.002,054.001,961.002,038.002,038.003.98%291,400
Feb 25, 20261,989.001,995.001,947.001,960.001,960.003.65%524,400
Feb 24, 20261,992.002,008.001,884.001,891.001,891.00-7.39%742,500
Feb 20, 20262,080.002,082.002,006.002,042.002,042.00-1.92%318,600
Feb 19, 20262,160.002,198.002,062.002,082.002,082.00-3.57%411,300
Feb 18, 20262,020.002,194.002,009.002,159.002,159.007.73%1,004,800
Feb 17, 20262,016.002,044.001,951.002,004.002,004.001.26%399,800
Feb 16, 20261,971.002,005.001,933.001,979.001,979.001.44%591,000
Feb 13, 20262,191.002,239.001,944.001,951.001,951.00-11.36%946,800
Feb 12, 20262,249.002,285.002,193.002,201.002,201.00-4.26%597,900
Feb 10, 20262,283.002,323.002,280.002,299.002,299.000.35%325,300
Feb 9, 20262,340.002,344.002,284.002,291.002,291.000.04%206,600
Feb 6, 20262,322.002,339.002,278.002,290.002,290.00-3.13%301,500
Feb 5, 20262,369.002,397.002,334.002,364.002,364.001.07%238,200
Feb 4, 20262,419.002,423.002,332.002,339.002,339.00-5.27%436,600
Feb 3, 20262,452.002,500.002,438.002,469.002,469.000.90%167,700
Feb 2, 20262,505.002,536.002,447.002,447.002,447.00-2.82%234,500
Jan 30, 20262,458.002,552.002,458.002,518.002,518.004.57%402,700
Jan 29, 20262,400.002,436.002,381.002,408.002,408.00-1.03%209,400
Jan 28, 20262,449.002,484.002,424.002,433.002,433.00-2.21%243,500
Jan 27, 20262,496.002,500.002,458.002,488.002,488.00-1.19%266,300
Jan 26, 20262,536.002,546.002,516.002,518.002,518.00-1.83%177,700
Jan 23, 20262,553.002,613.002,536.002,565.002,565.001.14%356,200
Jan 22, 20262,545.002,553.002,521.002,536.002,536.00-0.63%249,700
Jan 21, 20262,592.002,610.002,526.002,552.002,552.00-3.26%259,400
Jan 20, 20262,608.002,662.002,602.002,638.002,638.000.50%193,800
Jan 19, 20262,632.002,678.002,623.002,625.002,625.00-1.54%153,100
Jan 16, 20262,671.002,722.002,640.002,666.002,666.000.57%304,900
Jan 15, 20262,600.002,662.002,596.002,651.002,651.001.84%231,000
Jan 14, 20262,620.002,655.002,601.002,603.002,603.00-1.81%320,600
Jan 13, 20262,704.002,710.002,632.002,651.002,651.00-1.08%285,700
Jan 9, 20262,661.002,706.002,660.002,680.002,680.000.34%304,000
Jan 8, 20262,697.002,697.002,661.002,671.002,671.000.04%239,000
Jan 7, 20262,716.002,726.002,660.002,670.002,670.00-1.98%265,200
Jan 6, 20262,745.002,764.002,724.002,724.002,724.00-0.29%328,000
Jan 5, 20262,729.002,737.002,649.002,732.002,732.000.96%297,500
Dec 30, 20252,775.002,775.002,695.002,706.002,706.00-2.80%370,100
Dec 29, 20252,769.002,786.002,750.002,784.002,784.000.94%295,100
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