Skip to main content
logo
GRID Inc. (TYO:5582)
Japan flag Japan · Delayed Price · Currency is JPY
2,486.00
+139.00 (5.92%)
At close: Mar 6, 2026

GRID Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,347.002,490.002,315.002,486.002,486.005.92%32,900
Mar 5, 20262,323.002,360.002,271.002,347.002,347.004.78%57,200
Mar 4, 20262,337.002,370.002,231.002,240.002,240.00-5.21%61,400
Mar 3, 20262,407.002,419.002,363.002,363.002,363.00-3.16%22,400
Mar 2, 20262,411.002,449.002,370.002,440.002,440.00-0.25%20,200
Feb 27, 20262,438.002,539.002,418.002,446.002,446.001.33%42,400
Feb 26, 20262,400.002,480.002,388.002,414.002,414.001.43%46,300
Feb 25, 20262,345.002,437.002,309.002,380.002,380.002.32%36,100
Feb 24, 20262,370.002,399.002,308.002,326.002,326.00-1.90%64,200
Feb 20, 20262,429.002,429.002,362.002,371.002,371.00-2.87%43,400
Feb 19, 20262,448.002,450.002,400.002,441.002,441.00-0.73%31,400
Feb 18, 20262,452.002,493.002,390.002,459.002,459.000.49%59,600
Feb 17, 20262,550.002,557.002,405.002,447.002,447.00-4.93%143,900
Feb 16, 20262,507.002,632.002,440.002,574.002,574.005.36%359,600
Feb 13, 20262,546.002,550.002,435.002,443.002,443.00-4.90%37,800
Feb 12, 20262,547.002,570.002,535.002,569.002,569.001.90%15,400
Feb 10, 20262,432.002,545.002,428.002,521.002,521.003.15%26,500
Feb 9, 20262,474.002,474.002,418.002,444.002,444.000.83%26,600
Feb 6, 20262,404.002,429.002,341.002,424.002,424.00-0.66%32,800
Feb 5, 20262,418.002,459.002,400.002,440.002,440.00-0.69%19,500
Feb 4, 20262,499.002,499.002,433.002,457.002,457.00-1.72%19,000
Feb 3, 20262,414.002,526.002,380.002,500.002,500.005.40%42,100
Feb 2, 20262,442.002,474.002,372.002,372.002,372.00-2.83%37,400
Jan 30, 20262,449.002,465.002,428.002,441.002,441.00-0.65%18,500
Jan 29, 20262,482.002,482.002,410.002,457.002,457.00-1.92%30,100
Jan 28, 20262,476.002,520.002,456.002,505.002,505.000.32%25,900
Jan 27, 20262,508.002,515.002,467.002,497.002,497.000.89%21,400
Jan 26, 20262,536.002,536.002,466.002,475.002,475.00-4.29%41,600
Jan 23, 20262,510.002,620.002,498.002,586.002,586.003.52%27,200
Jan 22, 20262,565.002,565.002,485.002,498.002,498.00-1.19%29,800
Jan 21, 20262,573.002,595.002,523.002,528.002,528.00-3.36%26,000
Jan 20, 20262,641.002,641.002,557.002,616.002,616.00-1.99%30,300
Jan 19, 20262,687.002,693.002,658.002,669.002,669.00-1.04%18,900
Jan 16, 20262,739.002,755.002,670.002,697.002,697.00-1.53%23,700
Jan 15, 20262,664.002,750.002,663.002,739.002,739.002.89%19,800
Jan 14, 20262,653.002,690.002,628.002,662.002,662.000.34%16,200
Jan 13, 20262,701.002,701.002,631.002,653.002,653.00-18,500
Jan 9, 20262,670.002,680.002,617.002,653.002,653.00-0.71%18,600
Jan 8, 20262,715.002,715.002,667.002,672.002,672.00-1.58%13,200
Jan 7, 20262,695.002,735.002,670.002,715.002,715.000.59%17,000
Jan 6, 20262,683.002,755.002,683.002,699.002,699.001.12%18,200
Jan 5, 20262,620.002,678.002,610.002,669.002,669.002.34%17,400
Dec 30, 20252,678.002,678.002,604.002,608.002,608.00-2.21%14,500
Dec 29, 20252,654.002,698.002,615.002,667.002,667.00-0.30%21,000
Dec 26, 20252,766.002,766.002,675.002,675.002,675.00-2.44%23,800
Dec 25, 20252,748.002,760.002,690.002,742.002,742.00-0.22%13,900
Dec 24, 20252,750.002,799.002,708.002,748.002,748.000.29%14,200
Dec 23, 20252,700.002,795.002,693.002,740.002,740.001.90%20,300
Dec 22, 20252,728.002,740.002,650.002,689.002,689.000.41%18,000
Dec 19, 20252,662.002,689.002,615.002,678.002,678.000.64%19,300