Skip to main content
logo
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
+25.00 (0.67%)
Sep 10, 2025, 1:36 PM JST

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20253,715.003,775.003,675.003,730.003,730.000.67%58,200
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
Jul 25, 20254,015.004,090.003,990.004,060.004,060.000.12%106,800
Jul 24, 20254,050.004,090.004,015.004,055.004,055.000.37%108,300
Jul 23, 20254,170.004,190.004,030.004,040.004,040.00-2.65%149,800
Jul 22, 20254,190.004,240.004,130.004,150.004,150.00-1.66%98,800
Jul 18, 20254,245.004,255.004,190.004,220.004,220.000.48%93,900
Jul 17, 20254,140.004,205.004,130.004,200.004,200.001.33%76,600
Jul 16, 20254,115.004,215.004,080.004,145.004,145.000.97%81,900
Jul 15, 20254,185.004,190.004,085.004,105.004,105.00-1.44%88,700
Jul 14, 20254,190.004,215.004,130.004,165.004,165.00-0.36%73,400
Jul 11, 20254,280.004,300.004,150.004,180.004,180.00-1.88%126,000
Jul 10, 20254,320.004,320.004,250.004,260.004,260.00-1.73%114,000
Jul 9, 20254,400.004,405.004,315.004,335.004,335.00-1.81%66,600
Jul 8, 20254,525.004,525.004,395.004,415.004,415.00-1.56%103,700
Jul 7, 20254,335.004,515.004,335.004,485.004,485.003.46%118,900
Jul 4, 20254,300.004,390.004,275.004,335.004,335.000.58%151,700
Jul 3, 20254,495.004,510.004,285.004,310.004,310.00-3.25%149,800
Jul 2, 20254,560.004,590.004,455.004,455.004,455.00-2.84%137,400
Jul 1, 20254,715.004,730.004,580.004,585.004,585.00-2.96%114,700