Skip to main content
logo
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
2,176.00
+11.00 (0.51%)
May 22, 2026, 3:30 PM JST

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,165.002,206.002,121.002,176.002,176.000.51%293,600
May 21, 20262,203.002,226.002,151.002,165.002,165.00-1.72%279,800
May 20, 20262,285.002,301.002,168.002,203.002,203.00-3.04%449,700
May 19, 20262,267.002,325.002,241.002,272.002,272.002.48%415,700
May 18, 20262,432.002,432.002,205.002,217.002,217.00-4.93%628,900
May 15, 20262,722.002,737.002,312.002,332.002,332.00-15.87%1,209,000
May 14, 20262,729.002,772.002,687.002,772.002,772.00-0.25%503,700
May 13, 20262,733.002,875.002,548.002,779.002,779.003.58%1,167,900
May 12, 20262,614.002,697.002,607.002,683.002,683.003.55%412,800
May 11, 20262,630.002,643.002,565.002,591.002,591.00-0.99%279,400
May 8, 20262,581.002,668.002,561.002,617.002,617.003.40%456,500
May 7, 20262,557.002,599.002,498.002,531.002,531.000.80%418,800
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, 20261,922.001,922.001,873.001,916.001,916.00-3.72%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