GRID Inc. (TYO:5582)
Japan · Delayed Price · Currency is JPY 1,902.00
+21.00 (1.12%)
Jul 27, 2026, 3:30 PM JST
GRID Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,908.00 | 1,908.00 | 1,856.00 | 1,881.00 | 1,881.00 | -1.62% | 16,900 |
| Jul 23, 2026 | 1,942.00 | 1,942.00 | 1,902.00 | 1,912.00 | 1,912.00 | -1.49% | 6,100 |
| Jul 22, 2026 | 1,970.00 | 1,970.00 | 1,925.00 | 1,941.00 | 1,941.00 | -0.61% | 4,600 |
| Jul 21, 2026 | 1,939.00 | 1,965.00 | 1,932.00 | 1,953.00 | 1,953.00 | 1.56% | 5,500 |
| Jul 17, 2026 | 1,958.00 | 1,998.00 | 1,905.00 | 1,923.00 | 1,923.00 | -3.75% | 22,300 |
| Jul 16, 2026 | 1,994.00 | 2,045.00 | 1,977.00 | 1,998.00 | 1,998.00 | 0.20% | 18,700 |
| Jul 15, 2026 | 1,939.00 | 1,995.00 | 1,911.00 | 1,994.00 | 1,994.00 | 3.96% | 10,000 |
| Jul 14, 2026 | 1,910.00 | 1,938.00 | 1,910.00 | 1,918.00 | 1,918.00 | 0.42% | 5,100 |
| Jul 13, 2026 | 1,921.00 | 1,954.00 | 1,896.00 | 1,910.00 | 1,910.00 | -0.78% | 15,900 |
| Jul 10, 2026 | 1,931.00 | 1,966.00 | 1,909.00 | 1,925.00 | 1,925.00 | 0.84% | 11,500 |
| Jul 9, 2026 | 1,913.00 | 1,913.00 | 1,873.00 | 1,909.00 | 1,909.00 | 1.92% | 4,000 |
| Jul 8, 2026 | 1,898.00 | 1,929.00 | 1,873.00 | 1,873.00 | 1,873.00 | -1.99% | 11,800 |
| Jul 7, 2026 | 2,021.00 | 2,021.00 | 1,910.00 | 1,911.00 | 1,911.00 | -3.97% | 17,100 |
| Jul 6, 2026 | 2,000.00 | 2,019.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.71% | 12,900 |
| Jul 3, 2026 | 1,933.00 | 1,988.00 | 1,919.00 | 1,976.00 | 1,976.00 | 2.97% | 17,600 |
| Jul 2, 2026 | 1,842.00 | 1,925.00 | 1,842.00 | 1,919.00 | 1,919.00 | 4.18% | 18,900 |
| Jul 1, 2026 | 1,888.00 | 1,888.00 | 1,820.00 | 1,842.00 | 1,842.00 | -2.44% | 8,600 |
| Jun 30, 2026 | 1,890.00 | 1,911.00 | 1,857.00 | 1,888.00 | 1,888.00 | -0.11% | 13,600 |
| Jun 29, 2026 | 1,816.00 | 1,890.00 | 1,813.00 | 1,890.00 | 1,890.00 | 6.42% | 36,200 |
| Jun 26, 2026 | 1,780.00 | 1,827.00 | 1,733.00 | 1,776.00 | 1,776.00 | -1.39% | 47,400 |
| Jun 25, 2026 | 1,869.00 | 1,869.00 | 1,794.00 | 1,801.00 | 1,801.00 | -3.28% | 60,900 |
| Jun 24, 2026 | 1,760.00 | 2,006.00 | 1,759.00 | 1,862.00 | 1,862.00 | 5.44% | 207,800 |
| Jun 23, 2026 | 1,829.00 | 1,829.00 | 1,765.00 | 1,766.00 | 1,766.00 | -3.44% | 33,900 |
| Jun 22, 2026 | 1,758.00 | 1,842.00 | 1,741.00 | 1,829.00 | 1,829.00 | 4.04% | 38,500 |
| Jun 19, 2026 | 1,760.00 | 1,788.00 | 1,730.00 | 1,758.00 | 1,758.00 | -0.11% | 55,300 |
| Jun 18, 2026 | 1,732.00 | 1,786.00 | 1,731.00 | 1,760.00 | 1,760.00 | 0.17% | 25,800 |
| Jun 17, 2026 | 1,691.00 | 1,777.00 | 1,691.00 | 1,757.00 | 1,757.00 | 3.72% | 44,500 |
| Jun 16, 2026 | 1,715.00 | 1,715.00 | 1,671.00 | 1,694.00 | 1,694.00 | -2.48% | 52,100 |
| Jun 15, 2026 | 1,791.00 | 1,805.00 | 1,721.00 | 1,737.00 | 1,737.00 | -2.96% | 57,400 |
| Jun 12, 2026 | 1,840.00 | 1,853.00 | 1,774.00 | 1,790.00 | 1,790.00 | -2.29% | 70,300 |
| Jun 11, 2026 | 1,880.00 | 1,880.00 | 1,820.00 | 1,832.00 | 1,832.00 | -3.88% | 41,600 |
| Jun 10, 2026 | 2,000.00 | 2,011.00 | 1,889.00 | 1,906.00 | 1,906.00 | -4.70% | 42,000 |
| Jun 9, 2026 | 2,063.00 | 2,063.00 | 1,981.00 | 2,000.00 | 2,000.00 | -2.20% | 45,300 |
| Jun 8, 2026 | 2,040.00 | 2,058.00 | 2,015.00 | 2,045.00 | 2,045.00 | -2.76% | 42,300 |
| Jun 5, 2026 | 2,151.00 | 2,190.00 | 2,100.00 | 2,103.00 | 2,103.00 | -2.68% | 57,900 |
| Jun 4, 2026 | 2,200.00 | 2,200.00 | 2,100.00 | 2,161.00 | 2,161.00 | -3.78% | 61,200 |
| Jun 3, 2026 | 2,199.00 | 2,281.00 | 2,083.00 | 2,246.00 | 2,246.00 | 4.42% | 83,500 |
| Jun 2, 2026 | 2,030.00 | 2,159.00 | 2,004.00 | 2,151.00 | 2,151.00 | 6.27% | 59,100 |
| Jun 1, 2026 | 2,062.00 | 2,126.00 | 1,988.00 | 2,024.00 | 2,024.00 | 0.45% | 45,200 |
| May 29, 2026 | 1,928.00 | 2,084.00 | 1,919.00 | 2,015.00 | 2,015.00 | 5.28% | 85,100 |
| May 28, 2026 | 1,971.00 | 1,971.00 | 1,885.00 | 1,914.00 | 1,914.00 | -5.06% | 103,700 |
| May 27, 2026 | 2,015.00 | 2,030.00 | 1,980.00 | 2,016.00 | 2,016.00 | 0.65% | 60,200 |
| May 26, 2026 | 2,066.00 | 2,075.00 | 2,001.00 | 2,003.00 | 2,003.00 | -3.47% | 31,300 |
| May 25, 2026 | 2,146.00 | 2,146.00 | 2,036.00 | 2,075.00 | 2,075.00 | -1.61% | 69,300 |
| May 22, 2026 | 2,032.00 | 2,119.00 | 2,030.00 | 2,109.00 | 2,109.00 | 5.13% | 42,100 |
| May 21, 2026 | 2,003.00 | 2,050.00 | 1,982.00 | 2,006.00 | 2,006.00 | 0.10% | 36,900 |
| May 20, 2026 | 2,070.00 | 2,070.00 | 1,975.00 | 2,004.00 | 2,004.00 | -2.95% | 61,800 |
| May 19, 2026 | 2,133.00 | 2,160.00 | 2,060.00 | 2,065.00 | 2,065.00 | -3.55% | 74,000 |
| May 18, 2026 | 2,230.00 | 2,235.00 | 2,131.00 | 2,141.00 | 2,141.00 | -3.17% | 51,800 |
| May 15, 2026 | 2,420.00 | 2,433.00 | 2,163.00 | 2,211.00 | 2,211.00 | -7.49% | 85,500 |