Skip to main content
logo
GRID Inc. (TYO:5582)
Japan flag Japan · Delayed Price · Currency is JPY
2,497.00
+2.00 (0.08%)
Aug 1, 2025, 3:30 PM JST

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,473.002,544.002,463.002,497.002,497.000.08%23,800
Jul 31, 20252,478.002,533.002,478.002,495.002,495.000.89%9,000
Jul 30, 20252,508.002,508.002,471.002,473.002,473.00-1.40%7,200
Jul 29, 20252,533.002,533.002,496.002,508.002,508.00-1.53%10,700
Jul 28, 20252,526.002,600.002,486.002,547.002,547.002.25%44,400
Jul 25, 20252,468.002,525.002,420.002,491.002,491.000.85%24,800
Jul 24, 20252,409.002,489.002,409.002,470.002,470.002.53%31,600
Jul 23, 20252,398.002,419.002,360.002,409.002,409.001.65%40,300
Jul 22, 20252,358.002,400.002,348.002,370.002,370.000.85%23,200
Jul 18, 20252,473.002,473.002,348.002,350.002,350.00-5.01%42,800
Jul 17, 20252,475.002,524.002,432.002,474.002,474.001.10%16,300
Jul 16, 20252,438.002,485.002,407.002,447.002,447.000.37%20,200
Jul 15, 20252,485.002,485.002,430.002,438.002,438.00-1.77%19,900
Jul 14, 20252,525.002,550.002,481.002,482.002,482.00-0.76%16,200
Jul 11, 20252,588.002,598.002,501.002,501.002,501.00-3.14%22,000
Jul 10, 20252,588.002,645.002,569.002,582.002,582.001.65%34,600
Jul 9, 20252,555.002,574.002,481.002,540.002,540.00-1.01%14,100
Jul 8, 20252,534.002,582.002,510.002,566.002,566.001.79%23,300
Jul 7, 20252,459.002,538.002,459.002,521.002,521.001.69%9,300
Jul 4, 20252,421.002,511.002,421.002,479.002,479.002.40%13,600
Jul 3, 20252,450.002,455.002,412.002,421.002,421.00-1.14%11,000
Jul 2, 20252,475.002,493.002,431.002,449.002,449.00-2.04%17,500
Jul 1, 20252,544.002,565.002,483.002,500.002,500.00-1.69%20,600
Jun 30, 20252,525.002,633.002,506.002,543.002,543.000.47%23,200
Jun 27, 20252,570.002,588.002,523.002,531.002,531.00-1.02%10,800
Jun 26, 20252,648.002,690.002,545.002,557.002,557.00-3.44%26,000
Jun 25, 20252,657.002,679.002,642.002,648.002,648.00-0.60%10,000
Jun 24, 20252,623.002,725.002,611.002,664.002,664.002.82%29,400
Jun 23, 20252,630.002,647.002,588.002,591.002,591.00-2.59%20,600
Jun 20, 20252,679.002,712.002,646.002,660.002,660.00-1.15%28,500
Jun 19, 20252,725.002,742.002,661.002,691.002,691.00-0.26%24,200
Jun 18, 20252,716.002,758.002,686.002,698.002,698.00-2.46%44,800
Jun 17, 20252,799.002,860.002,762.002,766.002,766.00-0.50%31,000
Jun 16, 20252,887.002,887.002,750.002,780.002,780.00-1.77%47,200
Jun 13, 20252,991.003,025.002,823.002,830.002,830.00-4.87%52,700
Jun 12, 20253,060.003,060.002,860.002,975.002,975.00-1.00%75,500
Jun 11, 20252,810.003,050.002,791.003,005.003,005.008.09%97,400
Jun 10, 20252,850.002,880.002,780.002,780.002,780.00-2.46%49,800
Jun 9, 20252,800.002,853.002,750.002,850.002,850.0011.24%78,100
Jun 6, 20252,506.002,586.002,506.002,562.002,562.002.23%7,700
Jun 5, 20252,564.002,600.002,506.002,506.002,506.00-3.62%9,000
Jun 4, 20252,630.002,630.002,581.002,600.002,600.00-1.14%4,300
Jun 3, 20252,633.002,633.002,581.002,630.002,630.00-0.23%5,600
Jun 2, 20252,580.002,656.002,580.002,636.002,636.003.58%25,400
May 30, 20252,465.002,575.002,444.002,545.002,545.005.38%18,900
May 29, 20252,451.002,472.002,400.002,415.002,415.00-2.15%10,500
May 28, 20252,579.002,579.002,450.002,468.002,468.00-1.59%16,800
May 27, 20252,382.002,525.002,382.002,508.002,508.004.54%16,400
May 26, 20252,335.002,400.002,308.002,399.002,399.002.74%5,300
May 23, 20252,306.002,367.002,300.002,335.002,335.000.43%6,100