Digital Garage, Inc. (TYO:4819)
Japan · Delayed Price · Currency is JPY 2,154.00
+80.00 (3.86%)
Jul 6, 2026, 3:30 PM JST
Digital Garage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 2,053.00 | 2,163.00 | 2,042.00 | 2,154.00 | 2,154.00 | 3.86% | 357,700 |
| Jul 3, 2026 | 2,009.00 | 2,090.00 | 1,984.00 | 2,074.00 | 2,074.00 | 2.67% | 513,700 |
| Jul 2, 2026 | 2,005.00 | 2,103.00 | 1,995.00 | 2,020.00 | 2,020.00 | 5.48% | 726,600 |
| Jul 1, 2026 | 1,879.00 | 1,915.00 | 1,866.00 | 1,915.00 | 1,915.00 | 0.90% | 227,600 |
| Jun 30, 2026 | 1,916.00 | 1,922.00 | 1,857.00 | 1,898.00 | 1,898.00 | -0.32% | 524,100 |
| Jun 29, 2026 | 1,878.00 | 1,947.00 | 1,850.00 | 1,904.00 | 1,904.00 | 8.61% | 739,300 |
| Jun 26, 2026 | 1,720.00 | 1,760.00 | 1,705.00 | 1,753.00 | 1,753.00 | 1.51% | 238,800 |
| Jun 25, 2026 | 1,748.00 | 1,748.00 | 1,718.00 | 1,727.00 | 1,727.00 | -0.86% | 278,400 |
| Jun 24, 2026 | 1,719.00 | 1,753.00 | 1,709.00 | 1,742.00 | 1,742.00 | 2.65% | 236,600 |
| Jun 23, 2026 | 1,733.00 | 1,733.00 | 1,690.00 | 1,697.00 | 1,697.00 | -2.36% | 259,700 |
| Jun 22, 2026 | 1,724.00 | 1,769.00 | 1,717.00 | 1,738.00 | 1,738.00 | 0.52% | 309,800 |
| Jun 19, 2026 | 1,760.00 | 1,760.00 | 1,702.00 | 1,729.00 | 1,729.00 | -2.15% | 507,900 |
| Jun 18, 2026 | 1,770.00 | 1,795.00 | 1,757.00 | 1,767.00 | 1,767.00 | -0.56% | 433,300 |
| Jun 17, 2026 | 1,785.00 | 1,809.00 | 1,775.00 | 1,777.00 | 1,777.00 | -1.71% | 355,300 |
| Jun 16, 2026 | 1,802.00 | 1,818.00 | 1,763.00 | 1,808.00 | 1,808.00 | -0.82% | 242,500 |
| Jun 15, 2026 | 1,846.00 | 1,857.00 | 1,802.00 | 1,823.00 | 1,823.00 | -0.11% | 397,200 |
| Jun 12, 2026 | 1,852.00 | 1,870.00 | 1,790.00 | 1,825.00 | 1,825.00 | -2.20% | 387,600 |
| Jun 11, 2026 | 1,853.00 | 1,885.00 | 1,846.00 | 1,866.00 | 1,866.00 | -0.37% | 339,200 |
| Jun 10, 2026 | 1,845.00 | 1,887.00 | 1,842.00 | 1,873.00 | 1,873.00 | - | 213,700 |
| Jun 9, 2026 | 1,903.00 | 1,903.00 | 1,845.00 | 1,873.00 | 1,873.00 | -1.89% | 584,300 |
| Jun 8, 2026 | 1,962.00 | 1,999.00 | 1,901.00 | 1,909.00 | 1,909.00 | -4.17% | 467,900 |
| Jun 5, 2026 | 1,955.00 | 1,999.00 | 1,947.00 | 1,992.00 | 1,992.00 | 2.47% | 428,700 |
| Jun 4, 2026 | 1,969.00 | 1,987.00 | 1,936.00 | 1,944.00 | 1,944.00 | -3.09% | 304,900 |
| Jun 3, 2026 | 2,002.00 | 2,030.00 | 1,923.00 | 2,006.00 | 2,006.00 | -0.79% | 550,700 |
| Jun 2, 2026 | 2,067.00 | 2,095.00 | 2,006.00 | 2,022.00 | 2,022.00 | -1.41% | 264,900 |
| Jun 1, 2026 | 2,048.00 | 2,100.00 | 2,031.00 | 2,051.00 | 2,051.00 | 0.84% | 298,700 |
| May 29, 2026 | 2,084.00 | 2,104.00 | 2,016.00 | 2,034.00 | 2,034.00 | -1.98% | 494,000 |
| May 28, 2026 | 2,129.00 | 2,149.00 | 2,023.00 | 2,075.00 | 2,075.00 | -3.85% | 450,700 |
| May 27, 2026 | 2,088.00 | 2,179.00 | 2,084.00 | 2,158.00 | 2,158.00 | 1.46% | 270,600 |
| May 26, 2026 | 2,139.00 | 2,201.00 | 2,123.00 | 2,127.00 | 2,127.00 | -1.44% | 339,500 |
| May 25, 2026 | 2,203.00 | 2,204.00 | 2,112.00 | 2,158.00 | 2,158.00 | -0.83% | 298,200 |
| May 22, 2026 | 2,165.00 | 2,206.00 | 2,121.00 | 2,176.00 | 2,176.00 | 0.51% | 293,600 |
| May 21, 2026 | 2,203.00 | 2,226.00 | 2,151.00 | 2,165.00 | 2,165.00 | -1.72% | 279,800 |
| May 20, 2026 | 2,285.00 | 2,301.00 | 2,168.00 | 2,203.00 | 2,203.00 | -3.04% | 449,700 |
| May 19, 2026 | 2,267.00 | 2,325.00 | 2,241.00 | 2,272.00 | 2,272.00 | 2.48% | 415,700 |
| May 18, 2026 | 2,432.00 | 2,432.00 | 2,205.00 | 2,217.00 | 2,217.00 | -4.93% | 628,900 |
| May 15, 2026 | 2,722.00 | 2,737.00 | 2,312.00 | 2,332.00 | 2,332.00 | -15.87% | 1,209,000 |
| May 14, 2026 | 2,729.00 | 2,772.00 | 2,687.00 | 2,772.00 | 2,772.00 | -0.25% | 503,700 |
| May 13, 2026 | 2,733.00 | 2,875.00 | 2,548.00 | 2,779.00 | 2,779.00 | 3.58% | 1,167,900 |
| May 12, 2026 | 2,614.00 | 2,697.00 | 2,607.00 | 2,683.00 | 2,683.00 | 3.55% | 412,800 |
| May 11, 2026 | 2,630.00 | 2,643.00 | 2,565.00 | 2,591.00 | 2,591.00 | -0.99% | 279,400 |
| May 8, 2026 | 2,581.00 | 2,668.00 | 2,561.00 | 2,617.00 | 2,617.00 | 3.40% | 456,500 |
| May 7, 2026 | 2,557.00 | 2,599.00 | 2,498.00 | 2,531.00 | 2,531.00 | 0.80% | 418,800 |
| May 1, 2026 | 2,509.00 | 2,594.00 | 2,509.00 | 2,511.00 | 2,511.00 | 2.11% | 591,000 |
| Apr 30, 2026 | 2,430.00 | 2,515.00 | 2,421.00 | 2,459.00 | 2,459.00 | -0.77% | 397,800 |
| Apr 28, 2026 | 2,492.00 | 2,517.00 | 2,428.00 | 2,478.00 | 2,478.00 | 0.65% | 513,000 |
| Apr 27, 2026 | 2,574.00 | 2,574.00 | 2,423.00 | 2,462.00 | 2,462.00 | -8.31% | 622,200 |
| Apr 24, 2026 | 2,728.00 | 2,799.00 | 2,582.00 | 2,685.00 | 2,685.00 | -3.35% | 1,567,200 |
| Apr 23, 2026 | 2,255.00 | 2,778.00 | 2,213.00 | 2,778.00 | 2,778.00 | 21.95% | 410,300 |
| Apr 22, 2026 | 2,261.00 | 2,299.00 | 2,250.00 | 2,278.00 | 2,278.00 | 0.75% | 210,600 |