Skip to main content
logo
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
2,431.00
+64.00 (2.70%)
Nov 5, 2026, 1:05 PM JST

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,408.002,466.002,392.002,431.002,431.002.70%71,600
Nov 4, 20262,381.002,390.002,331.002,367.002,367.00-0.25%260,600
Nov 2, 20262,387.002,396.002,344.002,373.002,373.00-1.37%165,400
Oct 30, 20262,397.002,426.002,353.002,406.002,406.000.04%287,000
Oct 29, 20262,400.002,450.002,377.002,405.002,405.00-1.60%595,800
Oct 28, 20262,432.002,498.002,422.002,444.002,444.000.33%150,300
Oct 27, 20262,377.002,484.002,362.002,436.002,436.001.67%310,200
Oct 26, 20262,438.002,476.002,379.002,396.002,396.00-0.58%306,200
Oct 23, 20262,511.002,523.002,378.002,410.002,410.00-4.02%281,400
Oct 22, 20262,571.002,584.002,495.002,511.002,511.00-1.06%169,500
Oct 21, 20262,577.002,577.002,532.002,538.002,538.00-0.47%129,200
Oct 20, 20262,548.002,562.002,519.002,550.002,550.000.04%189,100
Oct 19, 20262,551.002,566.002,520.002,549.002,549.00-0.08%133,300
Oct 16, 20262,531.002,607.002,531.002,551.002,551.002.82%249,600
Oct 15, 20262,441.002,491.002,419.002,481.002,481.001.47%227,800
Oct 14, 20262,460.002,493.002,410.002,445.002,445.000.53%188,000
Oct 13, 20262,475.002,480.002,408.002,432.002,432.00-0.41%242,800
Oct 9, 20262,427.002,485.002,412.002,442.002,442.002.73%309,600
Oct 8, 20262,372.002,420.002,346.002,377.002,377.000.51%231,500
Oct 7, 20262,402.002,425.002,343.002,365.002,365.00-2.43%237,300
Oct 6, 20262,450.002,468.002,389.002,424.002,424.000.33%274,000
Oct 5, 20262,449.002,452.002,362.002,416.002,416.00-1.67%265,500
Oct 2, 20262,442.002,476.002,428.002,457.002,457.001.49%259,700
Oct 1, 20262,462.002,478.002,379.002,421.002,421.00-1.78%384,500
Sep 30, 20262,424.002,494.002,410.002,465.002,465.000.94%570,200
Sep 29, 20262,372.002,469.002,361.002,442.002,442.001.88%539,200
Sep 28, 20262,397.002,412.002,358.002,397.002,397.00-0.42%229,900
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