Digital Garage, Inc. (TYO:4819)
Japan · Delayed Price · Currency is JPY 1,825.00
-41.00 (-2.20%)
Jun 12, 2026, 3:30 PM JST
Digital Garage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 2,328.00 | 2,337.00 | 2,238.00 | 2,261.00 | 2,261.00 | -1.61% | 256,200 |
| Apr 20, 2026 | 2,364.00 | 2,364.00 | 2,298.00 | 2,298.00 | 2,298.00 | -3.16% | 195,400 |
| Apr 17, 2026 | 2,372.00 | 2,394.00 | 2,355.00 | 2,373.00 | 2,373.00 | 0.68% | 303,900 |
| Apr 16, 2026 | 2,380.00 | 2,414.00 | 2,335.00 | 2,357.00 | 2,357.00 | 2.97% | 354,400 |
| Apr 15, 2026 | 2,260.00 | 2,312.00 | 2,241.00 | 2,289.00 | 2,289.00 | 5.10% | 387,700 |
| Apr 14, 2026 | 2,213.00 | 2,213.00 | 2,151.00 | 2,178.00 | 2,178.00 | 2.69% | 205,800 |
| Apr 13, 2026 | 2,132.00 | 2,158.00 | 2,109.00 | 2,121.00 | 2,121.00 | -0.89% | 203,500 |
| Apr 10, 2026 | 2,136.00 | 2,158.00 | 2,103.00 | 2,140.00 | 2,140.00 | -1.88% | 304,300 |
| Apr 9, 2026 | 2,219.00 | 2,223.00 | 2,163.00 | 2,181.00 | 2,181.00 | -2.85% | 216,000 |
| Apr 8, 2026 | 2,198.00 | 2,247.00 | 2,185.00 | 2,245.00 | 2,245.00 | 4.18% | 466,600 |
| Apr 7, 2026 | 2,079.00 | 2,163.00 | 2,079.00 | 2,155.00 | 2,155.00 | 3.76% | 271,600 |
| Apr 6, 2026 | 2,065.00 | 2,093.00 | 2,061.00 | 2,077.00 | 2,077.00 | 0.78% | 102,600 |
| Apr 3, 2026 | 2,028.00 | 2,089.00 | 2,028.00 | 2,061.00 | 2,061.00 | 1.78% | 163,900 |
| Apr 2, 2026 | 2,042.00 | 2,075.00 | 2,011.00 | 2,025.00 | 2,025.00 | -0.83% | 191,800 |
| Apr 1, 2026 | 1,971.00 | 2,045.00 | 1,966.00 | 2,042.00 | 2,042.00 | 4.61% | 267,800 |
| Mar 31, 2026 | 1,950.00 | 1,997.00 | 1,945.00 | 1,952.00 | 1,952.00 | 1.88% | 248,000 |