Skip to main content
logo
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
2,198.00
+53.00 (2.47%)
Sep 4, 2026, 3:30 PM JST

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,075.002,139.002,047.002,122.002,122.001.82%257,500
Jul 9, 20262,064.002,096.002,058.002,084.002,084.00-1.42%221,300
Jul 8, 20262,095.002,130.002,073.002,114.002,114.000.05%174,000
Jul 7, 20262,156.002,172.002,094.002,113.002,113.00-1.90%254,200
Jul 6, 20262,053.002,163.002,042.002,154.002,154.003.86%357,700
Jul 3, 20262,009.002,090.001,984.002,074.002,074.002.67%513,700
Jul 2, 20262,005.002,103.001,995.002,020.002,020.005.48%726,600
Jul 1, 20261,879.001,915.001,866.001,915.001,915.000.90%227,600
Jun 30, 20261,916.001,922.001,857.001,898.001,898.00-0.32%524,100
Jun 29, 20261,878.001,947.001,850.001,904.001,904.008.61%739,300
Jun 26, 20261,720.001,760.001,705.001,753.001,753.001.51%238,800
Jun 25, 20261,748.001,748.001,718.001,727.001,727.00-0.86%278,400