GRID Inc. (TYO:5582)
Japan · Delayed Price · Currency is JPY 1,733.00
+69.00 (4.15%)
Nov 9, 2026, 3:30 PM JST
GRID Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,666.00 | 1,733.00 | 1,660.00 | 1,733.00 | 1,733.00 | 4.15% | 16,000 |
| Nov 6, 2026 | 1,652.00 | 1,703.00 | 1,620.00 | 1,664.00 | 1,664.00 | -5.67% | 62,200 |
| Nov 5, 2026 | 1,771.00 | 1,798.00 | 1,745.00 | 1,764.00 | 1,764.00 | 1.44% | 19,000 |
| Nov 4, 2026 | 1,760.00 | 1,774.00 | 1,700.00 | 1,739.00 | 1,739.00 | -1.19% | 31,600 |
| Nov 2, 2026 | 1,771.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,760.00 | -1.90% | 33,900 |
| Oct 30, 2026 | 1,819.00 | 1,819.00 | 1,763.00 | 1,794.00 | 1,794.00 | -1.37% | 23,600 |
| Oct 29, 2026 | 1,810.00 | 1,819.00 | 1,784.00 | 1,819.00 | 1,819.00 | -0.16% | 15,400 |
| Oct 28, 2026 | 1,820.00 | 1,859.00 | 1,809.00 | 1,822.00 | 1,822.00 | 0.66% | 10,400 |
| Oct 27, 2026 | 1,815.00 | 1,825.00 | 1,787.00 | 1,810.00 | 1,810.00 | 0.06% | 11,400 |
| Oct 26, 2026 | 1,801.00 | 1,819.00 | 1,758.00 | 1,809.00 | 1,809.00 | -0.99% | 27,200 |
| Oct 23, 2026 | 1,900.00 | 1,900.00 | 1,770.00 | 1,827.00 | 1,827.00 | -4.09% | 52,600 |
| Oct 22, 2026 | 1,945.00 | 1,984.00 | 1,905.00 | 1,905.00 | 1,905.00 | -2.56% | 6,800 |
| Oct 21, 2026 | 1,938.00 | 1,975.00 | 1,923.00 | 1,955.00 | 1,955.00 | 0.88% | 17,900 |
| Oct 20, 2026 | 1,972.00 | 1,988.00 | 1,898.00 | 1,938.00 | 1,938.00 | -2.47% | 18,300 |
| Oct 19, 2026 | 1,961.00 | 2,002.00 | 1,950.00 | 1,987.00 | 1,987.00 | -0.40% | 10,000 |
| Oct 16, 2026 | 1,938.00 | 1,998.00 | 1,938.00 | 1,995.00 | 1,995.00 | 5.11% | 21,000 |
| Oct 15, 2026 | 1,923.00 | 1,925.00 | 1,876.00 | 1,898.00 | 1,898.00 | -3.11% | 34,200 |
| Oct 14, 2026 | 1,984.00 | 1,984.00 | 1,946.00 | 1,959.00 | 1,959.00 | -2.05% | 16,800 |
| Oct 13, 2026 | 2,012.00 | 2,041.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.19% | 12,500 |
| Oct 9, 2026 | 1,997.00 | 2,024.00 | 1,983.00 | 2,024.00 | 2,024.00 | 1.35% | 16,300 |
| Oct 8, 2026 | 2,055.00 | 2,055.00 | 1,995.00 | 1,997.00 | 1,997.00 | -2.39% | 20,600 |
| Oct 7, 2026 | 2,092.00 | 2,092.00 | 2,010.00 | 2,046.00 | 2,046.00 | -1.73% | 18,100 |
| Oct 6, 2026 | 2,080.00 | 2,119.00 | 2,073.00 | 2,082.00 | 2,082.00 | 0.48% | 6,000 |
| Oct 5, 2026 | 2,110.00 | 2,110.00 | 2,066.00 | 2,072.00 | 2,072.00 | -0.48% | 6,800 |
| Oct 2, 2026 | 2,085.00 | 2,097.00 | 2,065.00 | 2,082.00 | 2,082.00 | -0.72% | 6,700 |
| Oct 1, 2026 | 2,115.00 | 2,131.00 | 2,092.00 | 2,097.00 | 2,097.00 | -1.92% | 7,800 |
| Sep 30, 2026 | 2,081.00 | 2,144.00 | 2,081.00 | 2,138.00 | 2,138.00 | 2.44% | 12,000 |
| Sep 29, 2026 | 2,078.00 | 2,087.00 | 2,055.00 | 2,087.00 | 2,087.00 | -0.24% | 8,500 |
| Sep 28, 2026 | 2,134.00 | 2,134.00 | 2,077.00 | 2,092.00 | 2,092.00 | -1.97% | 11,400 |
| Sep 25, 2026 | 2,100.00 | 2,143.00 | 2,051.00 | 2,134.00 | 2,134.00 | 1.47% | 22,100 |
| Sep 24, 2026 | 2,092.00 | 2,150.00 | 2,052.00 | 2,103.00 | 2,103.00 | 2.79% | 22,900 |
| Sep 18, 2026 | 2,050.00 | 2,075.00 | 2,021.00 | 2,046.00 | 2,046.00 | -0.20% | 11,000 |
| Sep 17, 2026 | 2,069.00 | 2,085.00 | 2,008.00 | 2,050.00 | 2,050.00 | -0.19% | 24,100 |
| Sep 16, 2026 | 2,105.00 | 2,105.00 | 2,032.00 | 2,054.00 | 2,054.00 | -0.87% | 13,000 |
| Sep 15, 2026 | 2,053.00 | 2,118.00 | 2,053.00 | 2,072.00 | 2,072.00 | 0.14% | 16,200 |
| Sep 14, 2026 | 2,049.00 | 2,070.00 | 2,026.00 | 2,069.00 | 2,069.00 | -0.29% | 17,400 |
| Sep 11, 2026 | 2,038.00 | 2,077.00 | 2,006.00 | 2,075.00 | 2,075.00 | -2.86% | 15,300 |
| Sep 10, 2026 | 2,150.00 | 2,150.00 | 2,071.00 | 2,136.00 | 2,136.00 | 1.23% | 12,300 |
| Sep 9, 2026 | 2,162.00 | 2,168.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.77% | 10,900 |
| Sep 8, 2026 | 2,101.00 | 2,186.00 | 2,093.00 | 2,148.00 | 2,148.00 | 0.05% | 32,900 |
| Sep 7, 2026 | 2,110.00 | 2,180.00 | 2,065.00 | 2,147.00 | 2,147.00 | 1.75% | 62,000 |
| Sep 4, 2026 | 2,020.00 | 2,120.00 | 2,020.00 | 2,110.00 | 2,110.00 | 3.48% | 27,600 |
| Sep 3, 2026 | 1,975.00 | 2,039.00 | 1,960.00 | 2,039.00 | 2,039.00 | 4.24% | 20,800 |
| Sep 2, 2026 | 1,969.00 | 1,969.00 | 1,929.00 | 1,956.00 | 1,956.00 | -2.83% | 19,800 |
| Sep 1, 2026 | 2,048.00 | 2,048.00 | 1,976.00 | 2,013.00 | 2,013.00 | -2.09% | 18,800 |
| Aug 31, 2026 | 1,951.00 | 2,056.00 | 1,910.00 | 2,056.00 | 2,056.00 | 5.06% | 28,300 |
| Aug 28, 2026 | 1,923.00 | 1,980.00 | 1,923.00 | 1,957.00 | 1,957.00 | 1.03% | 17,000 |
| Aug 27, 2026 | 1,924.00 | 1,941.00 | 1,892.00 | 1,937.00 | 1,937.00 | 0.26% | 33,500 |
| Aug 26, 2026 | 1,951.00 | 1,953.00 | 1,923.00 | 1,932.00 | 1,932.00 | -1.02% | 10,500 |
| Aug 25, 2026 | 1,986.00 | 1,986.00 | 1,941.00 | 1,952.00 | 1,952.00 | -2.30% | 9,800 |