Skip to main content
logo
GRID Inc. (TYO:5582)
Japan flag Japan · Delayed Price · Currency is JPY
2,586.00
+88.00 (3.52%)
Jan 23, 2026, 3:30 PM JST

GRID Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,554.002,670.002,514.002,661.002,661.003.74%30,600
Dec 17, 20252,630.002,668.002,555.002,565.002,565.00-2.29%20,200
Dec 16, 20252,658.002,660.002,589.002,625.002,625.00-1.24%29,400
Dec 15, 20252,700.002,745.002,627.002,658.002,658.00-1.85%24,300
Dec 12, 20252,700.002,741.002,667.002,708.002,708.00-0.88%25,900
Dec 11, 20252,820.002,861.002,713.002,732.002,732.00-2.81%39,100
Dec 10, 20252,824.002,858.002,807.002,811.002,811.00-0.18%21,300
Dec 9, 20252,900.002,911.002,801.002,816.002,816.00-3.26%25,100
Dec 8, 20252,930.002,944.002,870.002,911.002,911.00-0.65%22,800
Dec 5, 20253,015.003,110.002,930.002,930.002,930.00-2.82%37,500
Dec 4, 20252,948.003,055.002,934.003,015.003,015.003.68%38,400
Dec 3, 20253,035.003,035.002,868.002,908.002,908.00-4.50%63,300
Dec 2, 20253,045.003,090.003,005.003,045.003,045.001.50%31,800
Dec 1, 20253,155.003,155.002,995.003,000.003,000.00-4.76%47,200
Nov 28, 20252,930.003,205.002,930.003,150.003,150.007.51%91,600
Nov 27, 20252,889.002,940.002,877.002,930.002,930.001.74%25,700
Nov 26, 20252,805.002,880.002,800.002,880.002,880.002.67%20,500
Nov 25, 20252,902.002,910.002,761.002,805.002,805.00-1.65%43,900
Nov 21, 20252,653.002,886.002,651.002,852.002,852.005.59%68,000
Nov 20, 20252,741.002,744.002,670.002,701.002,701.000.48%38,800
Nov 19, 20252,780.002,800.002,688.002,688.002,688.00-4.55%49,600
Nov 18, 20252,725.002,923.002,710.002,816.002,816.003.53%68,600
Nov 17, 20252,745.002,813.002,654.002,720.002,720.00-9.18%129,800
Nov 14, 20252,482.002,996.002,437.002,995.002,995.0019.99%324,300
Nov 13, 20252,566.002,566.002,487.002,496.002,496.00-2.65%19,900
Nov 12, 20252,500.002,576.002,482.002,564.002,564.003.68%29,300
Nov 11, 20252,480.002,490.002,456.002,473.002,473.000.45%9,600
Nov 10, 20252,490.002,490.002,442.002,462.002,462.000.90%16,300