Skip to main content
logo
GRID Inc. (TYO:5582)
Japan flag Japan · Delayed Price · Currency is JPY
2,016.00
+13.00 (0.65%)
May 27, 2026, 3:30 PM JST

GRID Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,015.002,030.001,980.002,016.002,016.000.65%60,200
May 26, 20262,066.002,075.002,001.002,003.002,003.00-3.47%31,300
May 25, 20262,146.002,146.002,036.002,075.002,075.00-1.61%69,300
May 22, 20262,032.002,119.002,030.002,109.002,109.005.13%42,100
May 21, 20262,003.002,050.001,982.002,006.002,006.000.10%36,900
May 20, 20262,070.002,070.001,975.002,004.002,004.00-2.95%61,800
May 19, 20262,133.002,160.002,060.002,065.002,065.00-3.55%74,000
May 18, 20262,230.002,235.002,131.002,141.002,141.00-3.17%51,800
May 15, 20262,420.002,433.002,163.002,211.002,211.00-7.49%85,500
May 14, 20262,567.002,568.002,374.002,390.002,390.00-4.02%43,400
May 13, 20262,466.002,523.002,448.002,490.002,490.000.97%44,200
May 12, 20262,453.002,550.002,450.002,466.002,466.001.02%33,600
May 11, 20262,490.002,490.002,430.002,441.002,441.00-0.45%27,900
May 8, 20262,391.002,482.002,391.002,452.002,452.002.59%21,800
May 7, 20262,400.002,425.002,350.002,390.002,390.001.23%10,900
May 1, 20262,369.002,406.002,351.002,361.002,361.00-0.34%15,300
Apr 30, 20262,393.002,393.002,350.002,369.002,369.00-1.00%9,700
Apr 28, 20262,399.002,399.002,351.002,393.002,393.001.06%10,900
Apr 27, 20262,368.002,368.002,305.002,368.002,368.001.20%26,100
Apr 24, 20262,357.002,373.002,340.002,340.002,340.00-1.18%15,100
Apr 23, 20262,427.002,427.002,338.002,368.002,368.00-1.74%17,600
Apr 22, 20262,420.002,452.002,400.002,410.002,410.00-0.99%13,100
Apr 21, 20262,431.002,461.002,400.002,434.002,434.000.04%22,000
Apr 20, 20262,490.002,500.002,430.002,433.002,433.00-2.29%13,300
Apr 17, 20262,508.002,555.002,480.002,490.002,490.00-0.56%27,900
Apr 16, 20262,497.002,550.002,478.002,504.002,504.001.21%22,400
Apr 15, 20262,477.002,555.002,448.002,474.002,474.000.32%24,400
Apr 14, 20262,459.002,507.002,459.002,466.002,466.001.11%15,900
Apr 13, 20262,408.002,442.002,382.002,439.002,439.000.91%8,400
Apr 10, 20262,402.002,452.002,402.002,417.002,417.000.21%12,600
Apr 9, 20262,469.002,472.002,391.002,412.002,412.00-1.91%15,000
Apr 8, 20262,427.002,468.002,400.002,459.002,459.003.19%15,000
Apr 7, 20262,369.002,444.002,359.002,383.002,383.000.25%25,100
Apr 6, 20262,333.002,415.002,333.002,377.002,377.001.89%18,100
Apr 3, 20262,280.002,341.002,280.002,333.002,333.000.95%18,600
Apr 2, 20262,343.002,355.002,262.002,311.002,311.00-1.37%18,500
Apr 1, 20262,315.002,359.002,260.002,343.002,343.005.78%14,700
Mar 31, 20262,204.002,269.002,204.002,215.002,215.00-0.94%13,000
Mar 30, 20262,310.002,311.002,235.002,236.002,236.00-5.25%31,000
Mar 27, 20262,331.002,388.002,306.002,360.002,360.00-0.04%17,800
Mar 26, 20262,440.002,440.002,336.002,361.002,361.00-2.60%17,500
Mar 25, 20262,390.002,429.002,381.002,424.002,424.003.59%20,900
Mar 24, 20262,338.002,358.002,288.002,340.002,340.002.95%17,800
Mar 23, 20262,291.002,336.002,255.002,273.002,273.00-4.94%55,300
Mar 19, 20262,481.002,505.002,390.002,391.002,391.00-6.49%34,300
Mar 18, 20262,458.002,560.002,437.002,557.002,557.004.03%34,900
Mar 17, 20262,455.002,484.002,430.002,458.002,458.000.24%13,400
Mar 16, 20262,410.002,498.002,380.002,452.002,452.002.38%36,500
Mar 13, 20262,320.002,407.002,320.002,395.002,395.001.66%18,700
Mar 12, 20262,372.002,405.002,351.002,356.002,356.00-2.12%9,600