GRID Inc. (TYO:5582)
Japan · Delayed Price · Currency is JPY 1,995.00
+97.00 (5.11%)
Oct 16, 2026, 3:30 PM JST
GRID Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |