i GRID SOLUTIONS Inc. (TYO:603A)
Japan · Delayed Price · Currency is JPY 841.00
0.00 (0.00%)
At close: Sep 18, 2026
i GRID SOLUTIONS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 784.00 | 908.00 | 773.00 | 876.00 | 876.00 | 11.59% | 966,900 |
| Aug 20, 2026 | 767.00 | 790.00 | 735.00 | 785.00 | 785.00 | 3.29% | 413,700 |
| Aug 19, 2026 | 780.00 | 781.00 | 758.00 | 760.00 | 760.00 | -3.31% | 492,800 |
| Aug 18, 2026 | 817.00 | 864.00 | 779.00 | 786.00 | 786.00 | -3.79% | 559,800 |
| Aug 17, 2026 | 791.00 | 842.00 | 745.00 | 817.00 | 817.00 | -4.00% | 1,072,700 |
| Aug 14, 2026 | 866.00 | 897.00 | 845.00 | 851.00 | 851.00 | -1.05% | 731,000 |
| Aug 13, 2026 | 880.00 | 900.00 | 831.00 | 860.00 | 860.00 | -2.93% | 661,200 |
| Aug 12, 2026 | 861.00 | 913.00 | 827.00 | 886.00 | 886.00 | 4.48% | 832,500 |
| Aug 10, 2026 | 814.00 | 860.00 | 802.00 | 848.00 | 848.00 | 6.13% | 1,030,200 |
| Aug 7, 2026 | 770.00 | 833.00 | 768.00 | 799.00 | 799.00 | 6.11% | 1,109,100 |
| Aug 6, 2026 | 777.00 | 780.00 | 750.00 | 753.00 | 753.00 | -1.57% | 384,400 |
| Aug 5, 2026 | 737.00 | 769.00 | 725.00 | 765.00 | 765.00 | 5.08% | 593,100 |
| Aug 4, 2026 | 713.00 | 743.00 | 706.00 | 728.00 | 728.00 | - | 756,700 |
| Aug 3, 2026 | 703.00 | 744.00 | 670.00 | 728.00 | 728.00 | 4.00% | 1,622,600 |
| Jul 31, 2026 | 780.00 | 792.00 | 700.00 | 700.00 | 700.00 | -12.06% | 1,582,200 |
| Jul 30, 2026 | 831.00 | 845.00 | 745.00 | 796.00 | 796.00 | -4.10% | 3,035,200 |