GRID Inc. (TYO:5582)
Japan · Delayed Price · Currency is JPY 2,179.00
+32.00 (1.49%)
Sep 8, 2026, 12:48 PM JST
GRID Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 2,000.00 | 2,030.00 | 1,982.00 | 1,998.00 | 1,998.00 | 0.65% | 12,000 |
| Aug 21, 2026 | 2,000.00 | 2,002.00 | 1,965.00 | 1,985.00 | 1,985.00 | -1.83% | 13,800 |
| Aug 20, 2026 | 1,978.00 | 2,022.00 | 1,978.00 | 2,022.00 | 2,022.00 | 2.48% | 9,400 |
| Aug 19, 2026 | 1,966.00 | 1,986.00 | 1,931.00 | 1,973.00 | 1,973.00 | -0.35% | 20,000 |
| Aug 18, 2026 | 2,033.00 | 2,035.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.70% | 21,800 |
| Aug 17, 2026 | 2,050.00 | 2,129.00 | 1,988.00 | 2,035.00 | 2,035.00 | - | 36,100 |
| Aug 14, 2026 | 2,000.00 | 2,100.00 | 1,935.00 | 2,035.00 | 2,035.00 | 0.89% | 93,000 |
| Aug 13, 2026 | 2,019.00 | 2,019.00 | 1,996.00 | 2,017.00 | 2,017.00 | 0.05% | 11,400 |
| Aug 12, 2026 | 1,987.00 | 2,028.00 | 1,986.00 | 2,016.00 | 2,016.00 | 2.49% | 25,300 |
| Aug 10, 2026 | 1,985.00 | 1,985.00 | 1,950.00 | 1,967.00 | 1,967.00 | -0.30% | 10,400 |
| Aug 7, 2026 | 1,976.00 | 1,976.00 | 1,930.00 | 1,973.00 | 1,973.00 | 0.51% | 10,100 |
| Aug 6, 2026 | 1,990.00 | 1,990.00 | 1,950.00 | 1,963.00 | 1,963.00 | -1.95% | 8,400 |
| Aug 5, 2026 | 1,985.00 | 2,019.00 | 1,980.00 | 2,002.00 | 2,002.00 | 1.52% | 12,000 |
| Aug 4, 2026 | 1,927.00 | 1,972.00 | 1,927.00 | 1,972.00 | 1,972.00 | 1.13% | 18,200 |
| Aug 3, 2026 | 1,885.00 | 1,950.00 | 1,825.00 | 1,950.00 | 1,950.00 | 3.01% | 24,500 |
| Jul 31, 2026 | 1,921.00 | 1,949.00 | 1,893.00 | 1,893.00 | 1,893.00 | - | 19,000 |
| Jul 30, 2026 | 1,902.00 | 1,935.00 | 1,871.00 | 1,893.00 | 1,893.00 | -0.47% | 20,800 |
| Jul 29, 2026 | 1,897.00 | 1,929.00 | 1,876.00 | 1,902.00 | 1,902.00 | -0.63% | 15,600 |
| Jul 28, 2026 | 1,862.00 | 1,930.00 | 1,840.00 | 1,914.00 | 1,914.00 | 0.63% | 31,400 |
| Jul 27, 2026 | 1,881.00 | 1,905.00 | 1,871.00 | 1,902.00 | 1,902.00 | 1.12% | 7,300 |
| 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% | 14,500 |
| 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 |