Skip to main content
logo
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
2,511.00
+52.00 (2.11%)
May 1, 2026, 3:30 PM JST

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,509.002,594.002,509.002,511.002,511.002.11%591,000
Apr 30, 20262,430.002,515.002,421.002,459.002,459.00-0.77%397,800
Apr 28, 20262,492.002,517.002,428.002,478.002,478.000.65%513,000
Apr 27, 20262,574.002,574.002,423.002,462.002,462.00-8.31%622,200
Apr 24, 20262,728.002,799.002,582.002,685.002,685.00-3.35%1,567,200
Apr 23, 20262,255.002,778.002,213.002,778.002,778.0021.95%410,300
Apr 22, 20262,261.002,299.002,250.002,278.002,278.000.75%210,600
Apr 21, 20262,328.002,337.002,238.002,261.002,261.00-1.61%256,200
Apr 20, 20262,364.002,364.002,298.002,298.002,298.00-3.16%195,400
Apr 17, 20262,372.002,394.002,355.002,373.002,373.000.68%303,900
Apr 16, 20262,380.002,414.002,335.002,357.002,357.002.97%354,400
Apr 15, 20262,260.002,312.002,241.002,289.002,289.005.10%387,700
Apr 14, 20262,213.002,213.002,151.002,178.002,178.002.69%205,800
Apr 13, 20262,132.002,158.002,109.002,121.002,121.00-0.89%203,500
Apr 10, 20262,136.002,158.002,103.002,140.002,140.00-1.88%304,300
Apr 9, 20262,219.002,223.002,163.002,181.002,181.00-2.85%216,000
Apr 8, 20262,198.002,247.002,185.002,245.002,245.004.18%466,600
Apr 7, 20262,079.002,163.002,079.002,155.002,155.003.76%271,600
Apr 6, 20262,065.002,093.002,061.002,077.002,077.000.78%102,600
Apr 3, 20262,028.002,089.002,028.002,061.002,061.001.78%163,900
Apr 2, 20262,042.002,075.002,011.002,025.002,025.00-0.83%191,800
Apr 1, 20261,971.002,045.001,966.002,042.002,042.004.61%267,800
Mar 31, 20261,950.001,997.001,945.001,952.001,952.001.88%248,000
Mar 30, 20261,922.001,922.001,873.001,916.001,916.00-5.94%444,700
Mar 27, 20262,048.002,049.001,995.002,037.001,990.00-368,200
Mar 26, 20262,068.002,071.002,033.002,037.001,990.00-0.54%154,700
Mar 25, 20261,980.002,052.001,980.002,048.002,000.751.44%199,600
Mar 24, 20261,975.002,026.001,975.002,019.001,972.423.49%219,400
Mar 23, 20261,986.002,002.001,951.001,951.001,905.98-2.74%301,500
Mar 19, 20262,005.002,030.001,989.002,006.001,959.72-2.15%253,000
Mar 18, 20262,039.002,089.002,033.002,050.002,002.701.74%239,700
Mar 17, 20261,994.002,015.001,981.002,015.001,968.510.50%174,300
Mar 16, 20262,014.002,058.001,994.002,005.001,958.74-0.30%185,100
Mar 13, 20262,020.002,048.002,010.002,011.001,964.60-0.84%155,000
Mar 12, 20262,031.002,052.002,005.002,028.001,981.21-2.55%272,800
Mar 11, 20262,071.002,097.002,058.002,081.002,032.981.81%252,000
Mar 10, 20262,046.002,061.002,007.002,044.001,996.84-2.48%287,000
Mar 9, 20261,978.002,096.001,958.002,096.002,047.640.87%385,200
Mar 6, 20262,043.002,083.002,010.002,078.002,030.051.81%257,900
Mar 5, 20262,060.002,080.002,024.002,041.001,993.911.09%229,500
Mar 4, 20262,052.002,090.002,004.002,019.001,972.420.85%377,500
Mar 3, 20262,010.002,040.001,992.002,002.001,955.81-0.69%248,800
Mar 2, 20262,079.002,100.002,012.002,016.001,969.48-4.95%347,900
Feb 27, 20262,135.002,155.002,078.002,121.002,072.064.07%463,200
Feb 26, 20261,980.002,054.001,961.002,038.001,990.983.98%291,400
Feb 25, 20261,989.001,995.001,947.001,960.001,914.783.65%524,400
Feb 24, 20261,992.002,008.001,884.001,891.001,847.37-7.39%742,500
Feb 20, 20262,080.002,082.002,006.002,042.001,994.88-1.92%318,600
Feb 19, 20262,160.002,198.002,062.002,082.002,033.96-3.57%411,300
Feb 18, 20262,020.002,194.002,009.002,159.002,109.197.73%1,004,800