GRID Inc. (TYO:5582)
Japan · Delayed Price · Currency is JPY 1,760.00
+66.00 (3.90%)
Jun 17, 2026, 11:16 AM JST
GRID Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,691.00 | 1,745.00 | 1,691.00 | 1,745.00 | - | 3.01% | 15,300 |
| 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 |
| May 14, 2026 | 2,567.00 | 2,568.00 | 2,374.00 | 2,390.00 | 2,390.00 | -4.02% | 43,400 |
| May 13, 2026 | 2,466.00 | 2,523.00 | 2,448.00 | 2,490.00 | 2,490.00 | 0.97% | 44,200 |
| May 12, 2026 | 2,453.00 | 2,550.00 | 2,450.00 | 2,466.00 | 2,466.00 | 1.02% | 33,600 |
| May 11, 2026 | 2,490.00 | 2,490.00 | 2,430.00 | 2,441.00 | 2,441.00 | -0.45% | 27,900 |
| May 8, 2026 | 2,391.00 | 2,482.00 | 2,391.00 | 2,452.00 | 2,452.00 | 2.59% | 21,800 |
| May 7, 2026 | 2,400.00 | 2,425.00 | 2,350.00 | 2,390.00 | 2,390.00 | 1.23% | 10,900 |
| May 1, 2026 | 2,369.00 | 2,406.00 | 2,351.00 | 2,361.00 | 2,361.00 | -0.34% | 15,300 |
| Apr 30, 2026 | 2,393.00 | 2,393.00 | 2,350.00 | 2,369.00 | 2,369.00 | -1.00% | 9,700 |
| Apr 28, 2026 | 2,399.00 | 2,399.00 | 2,351.00 | 2,393.00 | 2,393.00 | 1.06% | 10,900 |
| Apr 27, 2026 | 2,368.00 | 2,368.00 | 2,305.00 | 2,368.00 | 2,368.00 | 1.20% | 26,100 |
| Apr 24, 2026 | 2,357.00 | 2,373.00 | 2,340.00 | 2,340.00 | 2,340.00 | -1.18% | 15,100 |
| Apr 23, 2026 | 2,427.00 | 2,427.00 | 2,338.00 | 2,368.00 | 2,368.00 | -1.74% | 17,600 |
| Apr 22, 2026 | 2,420.00 | 2,452.00 | 2,400.00 | 2,410.00 | 2,410.00 | -0.99% | 13,100 |
| Apr 21, 2026 | 2,431.00 | 2,461.00 | 2,400.00 | 2,434.00 | 2,434.00 | 0.04% | 22,000 |
| Apr 20, 2026 | 2,490.00 | 2,500.00 | 2,430.00 | 2,433.00 | 2,433.00 | -2.29% | 13,300 |
| Apr 17, 2026 | 2,508.00 | 2,555.00 | 2,480.00 | 2,490.00 | 2,490.00 | -0.56% | 27,900 |
| Apr 16, 2026 | 2,497.00 | 2,550.00 | 2,478.00 | 2,504.00 | 2,504.00 | 1.21% | 22,400 |
| Apr 15, 2026 | 2,477.00 | 2,555.00 | 2,448.00 | 2,474.00 | 2,474.00 | 0.32% | 24,400 |
| Apr 14, 2026 | 2,459.00 | 2,507.00 | 2,459.00 | 2,466.00 | 2,466.00 | 1.11% | 15,900 |
| Apr 13, 2026 | 2,408.00 | 2,442.00 | 2,382.00 | 2,439.00 | 2,439.00 | 0.91% | 8,400 |
| Apr 10, 2026 | 2,402.00 | 2,452.00 | 2,402.00 | 2,417.00 | 2,417.00 | 0.21% | 12,600 |
| Apr 9, 2026 | 2,469.00 | 2,472.00 | 2,391.00 | 2,412.00 | 2,412.00 | -1.91% | 15,000 |
| Apr 8, 2026 | 2,427.00 | 2,468.00 | 2,400.00 | 2,459.00 | 2,459.00 | 3.19% | 15,000 |
| Apr 7, 2026 | 2,369.00 | 2,444.00 | 2,359.00 | 2,383.00 | 2,383.00 | 0.25% | 25,100 |
| Apr 6, 2026 | 2,333.00 | 2,415.00 | 2,333.00 | 2,377.00 | 2,377.00 | 1.89% | 18,100 |
| Apr 3, 2026 | 2,280.00 | 2,341.00 | 2,280.00 | 2,333.00 | 2,333.00 | 0.95% | 18,600 |