Skip to main content
logo
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
2,407.00
+14.00 (0.59%)
Sep 25, 2026, 3:30 PM JST

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,376.002,429.002,375.002,407.002,407.000.59%255,900
Sep 24, 20262,380.002,414.002,369.002,393.002,393.00-0.17%320,600
Sep 18, 20262,402.002,424.002,377.002,397.002,397.000.67%315,600
Sep 17, 20262,331.002,414.002,331.002,381.002,381.002.50%296,000
Sep 16, 20262,342.002,352.002,301.002,323.002,323.000.96%229,100
Sep 15, 20262,358.002,368.002,297.002,301.002,301.00-1.58%341,300
Sep 14, 20262,229.002,343.002,216.002,338.002,338.004.47%245,400
Sep 11, 20262,246.002,275.002,201.002,238.002,238.00-0.22%270,800
Sep 10, 20262,191.002,262.002,191.002,243.002,243.001.08%210,000
Sep 9, 20262,161.002,224.002,152.002,219.002,219.001.32%276,800
Sep 8, 20262,195.002,227.002,163.002,190.002,190.00-0.27%175,400
Sep 7, 20262,173.002,196.002,141.002,196.002,196.00-0.09%193,000
Sep 4, 20262,163.002,198.002,151.002,198.002,198.002.47%180,200
Sep 3, 20262,122.002,161.002,116.002,145.002,145.002.48%191,500
Sep 2, 20262,236.002,236.002,093.002,093.002,093.00-7.31%372,300
Sep 1, 20262,286.002,289.002,235.002,258.002,258.00-2.21%251,700
Aug 31, 20262,317.002,327.002,278.002,309.002,309.00-0.13%376,600
Aug 28, 20262,270.002,330.002,243.002,312.002,312.004.14%248,300
Aug 27, 20262,238.002,263.002,207.002,220.002,220.00-0.98%159,200
Aug 26, 20262,289.002,325.002,242.002,242.002,242.00-2.82%167,800
Aug 25, 20262,300.002,328.002,281.002,307.002,307.00-0.86%274,000
Aug 24, 20262,300.002,346.002,285.002,327.002,327.001.84%151,400
Aug 21, 20262,330.002,335.002,259.002,285.002,285.00-1.08%209,300
Aug 20, 20262,305.002,357.002,275.002,310.002,310.00-0.04%250,900
Aug 19, 20262,254.002,328.002,185.002,311.002,311.003.31%404,900
Aug 18, 20262,210.002,273.002,204.002,237.002,237.001.68%328,700
Aug 17, 20262,345.002,370.002,177.002,200.002,200.00-4.31%497,400
Aug 14, 20262,375.002,420.002,299.002,299.002,299.00-1.12%401,600
Aug 13, 20262,300.002,345.002,260.002,325.002,325.00-0.04%281,800
Aug 12, 20262,291.002,337.002,263.002,326.002,326.001.75%282,600
Aug 10, 20262,360.002,368.002,284.002,286.002,286.00-2.35%191,200
Aug 7, 20262,330.002,350.002,300.002,341.002,341.001.25%132,400
Aug 6, 20262,320.002,331.002,285.002,312.002,312.000.35%232,800
Aug 5, 20262,267.002,341.002,260.002,304.002,304.002.04%241,000
Aug 4, 20262,337.002,337.002,241.002,258.002,258.00-3.21%195,200
Aug 3, 20262,365.002,365.002,288.002,333.002,333.00-3.20%222,100
Jul 31, 20262,414.002,447.002,371.002,410.002,410.00-2.98%414,400
Jul 30, 20262,346.002,497.002,345.002,484.002,484.004.19%375,600
Jul 29, 20262,330.002,395.002,282.002,384.002,384.004.20%222,900
Jul 28, 20262,310.002,313.002,275.002,288.002,288.00-0.31%142,200
Jul 27, 20262,288.002,307.002,265.002,295.002,295.002.55%171,300
Jul 24, 20262,227.002,258.002,193.002,238.002,238.00-0.53%227,100
Jul 23, 20262,234.002,266.002,177.002,250.002,250.00-234,500
Jul 22, 20262,335.002,341.002,239.002,250.002,250.00-3.89%184,200
Jul 21, 20262,361.002,409.002,332.002,341.002,341.001.30%333,400
Jul 17, 20262,303.002,414.002,275.002,311.002,311.000.61%468,600
Jul 16, 20262,368.002,374.002,233.002,297.002,297.00-1.25%326,700
Jul 15, 20262,336.002,400.002,312.002,326.002,326.00-2.51%406,200
Jul 14, 20262,163.002,407.002,147.002,386.002,386.0012.07%803,400
Jul 13, 20262,122.002,155.002,114.002,129.002,129.000.33%168,100