Digital Garage, Inc. (TYO:4819)
Japan · Delayed Price · Currency is JPY 2,299.00
-26.00 (-1.12%)
Aug 14, 2026, 3:30 PM JST
Digital Garage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,375.00 | 2,420.00 | 2,299.00 | 2,299.00 | 2,299.00 | -1.12% | 401,600 |
| Aug 13, 2026 | 2,300.00 | 2,345.00 | 2,260.00 | 2,325.00 | 2,325.00 | -0.04% | 281,800 |
| Aug 12, 2026 | 2,291.00 | 2,337.00 | 2,263.00 | 2,326.00 | 2,326.00 | 1.75% | 282,600 |
| Aug 10, 2026 | 2,360.00 | 2,368.00 | 2,284.00 | 2,286.00 | 2,286.00 | -2.35% | 191,200 |
| Aug 7, 2026 | 2,330.00 | 2,350.00 | 2,300.00 | 2,341.00 | 2,341.00 | 1.25% | 132,400 |
| Aug 6, 2026 | 2,320.00 | 2,331.00 | 2,285.00 | 2,312.00 | 2,312.00 | 0.35% | 232,800 |
| Aug 5, 2026 | 2,267.00 | 2,341.00 | 2,260.00 | 2,304.00 | 2,304.00 | 2.04% | 241,000 |
| Aug 4, 2026 | 2,337.00 | 2,337.00 | 2,241.00 | 2,258.00 | 2,258.00 | -3.21% | 195,200 |
| Aug 3, 2026 | 2,365.00 | 2,365.00 | 2,288.00 | 2,333.00 | 2,333.00 | -3.20% | 222,100 |
| Jul 31, 2026 | 2,414.00 | 2,447.00 | 2,371.00 | 2,410.00 | 2,410.00 | -2.98% | 414,400 |
| Jul 30, 2026 | 2,346.00 | 2,497.00 | 2,345.00 | 2,484.00 | 2,484.00 | 4.19% | 375,600 |
| Jul 29, 2026 | 2,330.00 | 2,395.00 | 2,282.00 | 2,384.00 | 2,384.00 | 4.20% | 222,900 |
| Jul 28, 2026 | 2,310.00 | 2,313.00 | 2,275.00 | 2,288.00 | 2,288.00 | -0.31% | 142,200 |
| Jul 27, 2026 | 2,288.00 | 2,307.00 | 2,265.00 | 2,295.00 | 2,295.00 | 2.55% | 171,300 |
| Jul 24, 2026 | 2,227.00 | 2,258.00 | 2,193.00 | 2,238.00 | 2,238.00 | -0.53% | 227,100 |
| Jul 23, 2026 | 2,234.00 | 2,266.00 | 2,177.00 | 2,250.00 | 2,250.00 | - | 234,500 |
| Jul 22, 2026 | 2,335.00 | 2,341.00 | 2,239.00 | 2,250.00 | 2,250.00 | -3.89% | 184,200 |
| Jul 21, 2026 | 2,361.00 | 2,409.00 | 2,332.00 | 2,341.00 | 2,341.00 | 1.30% | 333,400 |
| Jul 17, 2026 | 2,303.00 | 2,414.00 | 2,275.00 | 2,311.00 | 2,311.00 | 0.61% | 468,600 |
| Jul 16, 2026 | 2,368.00 | 2,374.00 | 2,233.00 | 2,297.00 | 2,297.00 | -1.25% | 326,700 |
| Jul 15, 2026 | 2,336.00 | 2,400.00 | 2,312.00 | 2,326.00 | 2,326.00 | -2.51% | 406,200 |
| Jul 14, 2026 | 2,163.00 | 2,407.00 | 2,147.00 | 2,386.00 | 2,386.00 | 12.07% | 803,400 |
| Jul 13, 2026 | 2,122.00 | 2,155.00 | 2,114.00 | 2,129.00 | 2,129.00 | 0.33% | 168,100 |
| Jul 10, 2026 | 2,075.00 | 2,139.00 | 2,047.00 | 2,122.00 | 2,122.00 | 1.82% | 257,500 |
| Jul 9, 2026 | 2,064.00 | 2,096.00 | 2,058.00 | 2,084.00 | 2,084.00 | -1.42% | 221,300 |
| Jul 8, 2026 | 2,095.00 | 2,130.00 | 2,073.00 | 2,114.00 | 2,114.00 | 0.05% | 174,000 |
| Jul 7, 2026 | 2,156.00 | 2,172.00 | 2,094.00 | 2,113.00 | 2,113.00 | -1.90% | 254,200 |
| Jul 6, 2026 | 2,053.00 | 2,163.00 | 2,042.00 | 2,154.00 | 2,154.00 | 3.86% | 357,700 |
| Jul 3, 2026 | 2,009.00 | 2,090.00 | 1,984.00 | 2,074.00 | 2,074.00 | 2.67% | 513,700 |
| Jul 2, 2026 | 2,005.00 | 2,103.00 | 1,995.00 | 2,020.00 | 2,020.00 | 5.48% | 726,600 |
| Jul 1, 2026 | 1,879.00 | 1,915.00 | 1,866.00 | 1,915.00 | 1,915.00 | 0.90% | 227,600 |
| Jun 30, 2026 | 1,916.00 | 1,922.00 | 1,857.00 | 1,898.00 | 1,898.00 | -0.32% | 524,100 |
| Jun 29, 2026 | 1,878.00 | 1,947.00 | 1,850.00 | 1,904.00 | 1,904.00 | 8.61% | 739,300 |
| Jun 26, 2026 | 1,720.00 | 1,760.00 | 1,705.00 | 1,753.00 | 1,753.00 | 1.51% | 238,800 |
| Jun 25, 2026 | 1,748.00 | 1,748.00 | 1,718.00 | 1,727.00 | 1,727.00 | -0.86% | 278,400 |
| Jun 24, 2026 | 1,719.00 | 1,753.00 | 1,709.00 | 1,742.00 | 1,742.00 | 2.65% | 236,600 |
| Jun 23, 2026 | 1,733.00 | 1,733.00 | 1,690.00 | 1,697.00 | 1,697.00 | -2.36% | 259,700 |
| Jun 22, 2026 | 1,724.00 | 1,769.00 | 1,717.00 | 1,738.00 | 1,738.00 | 0.52% | 309,800 |
| Jun 19, 2026 | 1,760.00 | 1,760.00 | 1,702.00 | 1,729.00 | 1,729.00 | -2.15% | 507,900 |
| Jun 18, 2026 | 1,770.00 | 1,795.00 | 1,757.00 | 1,767.00 | 1,767.00 | -0.56% | 433,300 |
| Jun 17, 2026 | 1,785.00 | 1,809.00 | 1,775.00 | 1,777.00 | 1,777.00 | -1.71% | 355,300 |
| Jun 16, 2026 | 1,802.00 | 1,818.00 | 1,763.00 | 1,808.00 | 1,808.00 | -0.82% | 242,500 |
| Jun 15, 2026 | 1,846.00 | 1,857.00 | 1,802.00 | 1,823.00 | 1,823.00 | -0.11% | 397,200 |
| 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 |