i GRID SOLUTIONS Inc. (TYO:603A)
Japan · Delayed Price · Currency is JPY 697.00
-83.00 (-10.64%)
Nov 6, 2026, 3:30 PM JST
i GRID SOLUTIONS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 690.00 | 735.00 | 690.00 | 697.00 | 697.00 | -10.64% | 1,215,200 |
| Nov 5, 2026 | 813.00 | 817.00 | 761.00 | 780.00 | 780.00 | -0.38% | 811,900 |
| Nov 4, 2026 | 777.00 | 798.00 | 737.00 | 783.00 | 783.00 | 1.95% | 1,274,200 |
| Nov 2, 2026 | 812.00 | 825.00 | 762.00 | 768.00 | 768.00 | -6.23% | 794,000 |
| Oct 30, 2026 | 820.00 | 836.00 | 813.00 | 819.00 | 819.00 | -1.56% | 278,700 |
| Oct 29, 2026 | 842.00 | 844.00 | 803.00 | 832.00 | 832.00 | 2.46% | 514,100 |
| Oct 28, 2026 | 834.00 | 860.00 | 807.00 | 812.00 | 812.00 | 0.74% | 494,300 |
| Oct 27, 2026 | 830.00 | 834.00 | 796.00 | 806.00 | 806.00 | -1.83% | 490,400 |
| Oct 26, 2026 | 826.00 | 832.00 | 803.00 | 821.00 | 821.00 | -2.38% | 721,100 |
| Oct 23, 2026 | 810.00 | 841.00 | 788.00 | 841.00 | 841.00 | 1.20% | 704,400 |
| Oct 22, 2026 | 881.00 | 890.00 | 825.00 | 831.00 | 831.00 | -5.25% | 597,500 |
| Oct 21, 2026 | 874.00 | 890.00 | 858.00 | 877.00 | 877.00 | 1.74% | 478,700 |
| Oct 20, 2026 | 908.00 | 910.00 | 860.00 | 862.00 | 862.00 | -5.17% | 803,900 |
| Oct 19, 2026 | 874.00 | 919.00 | 861.00 | 909.00 | 909.00 | 2.48% | 402,700 |
| Oct 16, 2026 | 912.00 | 915.00 | 873.00 | 887.00 | 887.00 | -1.11% | 619,300 |
| Oct 15, 2026 | 898.00 | 929.00 | 891.00 | 897.00 | 897.00 | -2.50% | 737,000 |
| Oct 14, 2026 | 999.00 | 1,003.00 | 915.00 | 920.00 | 920.00 | -6.79% | 992,300 |
| Oct 13, 2026 | 1,018.00 | 1,023.00 | 984.00 | 987.00 | 987.00 | -4.64% | 555,100 |
| Oct 9, 2026 | 985.00 | 1,060.00 | 978.00 | 1,035.00 | 1,035.00 | 3.71% | 857,800 |
| Oct 8, 2026 | 1,018.00 | 1,045.00 | 981.00 | 998.00 | 998.00 | -4.59% | 850,700 |
| Oct 7, 2026 | 1,025.00 | 1,077.00 | 1,018.00 | 1,046.00 | 1,046.00 | 1.55% | 758,100 |
| Oct 6, 2026 | 992.00 | 1,035.00 | 984.00 | 1,030.00 | 1,030.00 | 4.04% | 825,400 |
| Oct 5, 2026 | 985.00 | 1,002.00 | 967.00 | 990.00 | 990.00 | 1.54% | 803,000 |
| Oct 2, 2026 | 920.00 | 982.00 | 914.00 | 975.00 | 975.00 | 5.52% | 720,500 |
| Oct 1, 2026 | 905.00 | 933.00 | 883.00 | 924.00 | 924.00 | 0.43% | 791,800 |
| Sep 30, 2026 | 861.00 | 930.00 | 858.00 | 920.00 | 920.00 | 7.98% | 1,320,200 |
| Sep 29, 2026 | 854.00 | 859.00 | 830.00 | 852.00 | 852.00 | -1.05% | 756,700 |
| Sep 28, 2026 | 867.00 | 878.00 | 843.00 | 861.00 | 861.00 | -0.81% | 612,900 |
| Sep 25, 2026 | 905.00 | 906.00 | 838.00 | 868.00 | 868.00 | -3.45% | 1,120,400 |
| Sep 24, 2026 | 870.00 | 903.00 | 862.00 | 899.00 | 899.00 | 6.90% | 803,300 |
| Sep 18, 2026 | 860.00 | 863.00 | 821.00 | 841.00 | 841.00 | -1.75% | 791,600 |
| Sep 17, 2026 | 840.00 | 884.00 | 839.00 | 856.00 | 856.00 | 0.71% | 684,400 |
| Sep 16, 2026 | 882.00 | 916.00 | 830.00 | 850.00 | 850.00 | -1.39% | 1,918,100 |
| Sep 15, 2026 | 885.00 | 896.00 | 845.00 | 862.00 | 862.00 | -0.92% | 1,292,600 |
| Sep 14, 2026 | 853.00 | 875.00 | 819.00 | 870.00 | 870.00 | 3.45% | 1,295,400 |
| Sep 11, 2026 | 915.00 | 922.00 | 832.00 | 841.00 | 841.00 | -10.63% | 1,598,500 |
| Sep 10, 2026 | 1,005.00 | 1,015.00 | 923.00 | 941.00 | 941.00 | -8.91% | 2,231,100 |
| Sep 9, 2026 | 1,075.00 | 1,114.00 | 1,021.00 | 1,033.00 | 1,033.00 | -5.14% | 1,717,500 |
| Sep 8, 2026 | 1,098.00 | 1,133.00 | 1,074.00 | 1,089.00 | 1,089.00 | -3.46% | 1,525,700 |
| Sep 7, 2026 | 1,124.00 | 1,180.00 | 1,081.00 | 1,128.00 | 1,128.00 | -1.48% | 2,851,500 |
| Sep 4, 2026 | 1,329.00 | 1,449.00 | 1,124.00 | 1,145.00 | 1,145.00 | -0.35% | 14,284,700 |
| Sep 3, 2026 | 1,050.00 | 1,149.00 | 1,049.00 | 1,149.00 | 1,149.00 | 15.02% | 1,457,100 |
| Sep 2, 2026 | 1,086.00 | 1,100.00 | 995.00 | 999.00 | 999.00 | -8.35% | 1,381,400 |
| Sep 1, 2026 | 1,036.00 | 1,160.00 | 990.00 | 1,090.00 | 1,090.00 | 7.81% | 3,544,200 |
| Aug 31, 2026 | 1,158.00 | 1,184.00 | 1,010.00 | 1,011.00 | 1,011.00 | -2.60% | 3,502,700 |
| Aug 28, 2026 | 898.00 | 1,038.00 | 884.00 | 1,038.00 | 1,038.00 | 16.89% | 1,376,200 |
| Aug 27, 2026 | 863.00 | 908.00 | 852.00 | 888.00 | 888.00 | 4.47% | 578,500 |
| Aug 26, 2026 | 869.00 | 891.00 | 835.00 | 850.00 | 850.00 | -2.19% | 478,900 |
| Aug 25, 2026 | 845.00 | 880.00 | 835.00 | 869.00 | 869.00 | 2.24% | 284,700 |
| Aug 24, 2026 | 880.00 | 900.00 | 835.00 | 850.00 | 850.00 | -2.97% | 518,000 |