DIGITALIFT Inc. (TYO:9244)
Japan · Delayed Price · Currency is JPY 1,050.00
-27.00 (-2.51%)
Jun 3, 2026, 3:30 PM JST
DIGITALIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,077.00 | 1,094.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.51% | 3,600 |
| Jun 2, 2026 | 1,062.00 | 1,096.00 | 1,041.00 | 1,077.00 | 1,077.00 | 2.57% | 2,000 |
| Jun 1, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.10% | 100 |
| May 29, 2026 | 1,004.00 | 1,049.00 | 1,004.00 | 1,049.00 | 1,049.00 | 3.55% | 3,000 |
| May 28, 2026 | 1,025.00 | 1,038.00 | 1,013.00 | 1,013.00 | 1,013.00 | -2.69% | 2,500 |
| May 27, 2026 | 1,062.00 | 1,062.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.10% | 1,400 |
| May 26, 2026 | 1,031.00 | 1,042.00 | 1,020.00 | 1,042.00 | 1,042.00 | -0.38% | 1,700 |
| May 25, 2026 | 1,063.00 | 1,065.00 | 1,046.00 | 1,046.00 | 1,046.00 | -1.60% | 3,400 |
| May 22, 2026 | 1,108.00 | 1,108.00 | 992.00 | 1,063.00 | 1,063.00 | -1.39% | 12,400 |
| May 21, 2026 | 1,107.00 | 1,125.00 | 1,035.00 | 1,078.00 | 1,078.00 | -5.19% | 27,000 |
| May 20, 2026 | 995.00 | 1,137.00 | 960.00 | 1,137.00 | 1,137.00 | 15.20% | 86,200 |
| May 19, 2026 | 984.00 | 987.00 | 971.00 | 987.00 | 987.00 | 1.86% | 2,800 |
| May 18, 2026 | 986.00 | 997.00 | 954.00 | 969.00 | 969.00 | -0.21% | 7,000 |
| May 15, 2026 | 1,032.00 | 1,063.00 | 971.00 | 971.00 | 971.00 | -6.00% | 18,800 |
| May 14, 2026 | 1,032.00 | 1,053.00 | 1,032.00 | 1,033.00 | 1,033.00 | -1.99% | 1,500 |
| May 13, 2026 | 1,080.00 | 1,080.00 | 1,053.00 | 1,054.00 | 1,054.00 | -2.41% | 800 |
| May 12, 2026 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.89% | 2,000 |
| May 11, 2026 | 1,063.00 | 1,063.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2.61% | 700 |
| May 8, 2026 | 1,074.00 | 1,074.00 | 1,033.00 | 1,033.00 | 1,033.00 | -3.37% | 2,700 |
| May 7, 2026 | 1,054.00 | 1,070.00 | 1,054.00 | 1,069.00 | 1,069.00 | 2.00% | 2,000 |
| May 1, 2026 | 1,037.00 | 1,048.00 | 1,037.00 | 1,048.00 | 1,048.00 | 1.55% | 900 |
| Apr 30, 2026 | 1,021.00 | 1,032.00 | 1,021.00 | 1,032.00 | 1,032.00 | 2.48% | 1,400 |
| Apr 28, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.70% | 200 |
| Apr 27, 2026 | 1,009.00 | 1,017.00 | 999.00 | 1,000.00 | 1,000.00 | -1.86% | 5,800 |
| Apr 24, 2026 | 1,020.00 | 1,020.00 | 1,018.00 | 1,019.00 | 1,019.00 | 0.20% | 900 |
| Apr 23, 2026 | 1,035.00 | 1,035.00 | 1,017.00 | 1,017.00 | 1,017.00 | -1.74% | 900 |
| Apr 22, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.78% | 100 |
| Apr 21, 2026 | 1,023.00 | 1,040.00 | 1,023.00 | 1,027.00 | 1,027.00 | 0.59% | 800 |
| Apr 20, 2026 | 1,026.00 | 1,041.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.78% | 4,000 |
| Apr 17, 2026 | 1,039.00 | 1,041.00 | 1,027.00 | 1,029.00 | 1,029.00 | -0.96% | 1,600 |
| Apr 16, 2026 | 1,063.00 | 1,063.00 | 1,035.00 | 1,039.00 | 1,039.00 | 0.48% | 300 |
| Apr 15, 2026 | 1,025.00 | 1,049.00 | 1,025.00 | 1,034.00 | 1,034.00 | 1.37% | 1,200 |
| Apr 14, 2026 | 1,047.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.32% | 3,000 |
| Apr 13, 2026 | 1,040.00 | 1,057.00 | 1,038.00 | 1,055.00 | 1,055.00 | 4.46% | 3,000 |
| Apr 10, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.23% | 1,400 |
| Apr 9, 2026 | 1,005.00 | 1,033.00 | 1,005.00 | 1,033.00 | 1,033.00 | 3.30% | 1,700 |
| Apr 8, 2026 | 1,030.00 | 1,031.00 | 999.00 | 1,000.00 | 1,000.00 | -3.01% | 3,600 |
| Apr 7, 2026 | 1,035.00 | 1,035.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | 900 |
| Apr 6, 2026 | 1,011.00 | 1,031.00 | 1,011.00 | 1,031.00 | 1,031.00 | 3.41% | 1,400 |
| Apr 3, 2026 | 1,020.00 | 1,035.00 | 995.00 | 997.00 | 997.00 | -3.67% | 2,900 |
| Apr 2, 2026 | 1,021.00 | 1,045.00 | 1,021.00 | 1,035.00 | 1,035.00 | 1.37% | 1,900 |
| Apr 1, 2026 | 975.00 | 1,021.00 | 975.00 | 1,021.00 | 1,021.00 | 6.35% | 1,800 |
| Mar 31, 2026 | 977.00 | 977.00 | 960.00 | 960.00 | 960.00 | -0.21% | 800 |
| Mar 30, 2026 | 963.00 | 963.00 | 945.00 | 962.00 | 962.00 | -5.96% | 1,500 |
| Mar 27, 2026 | 945.00 | 1,023.00 | 945.00 | 1,023.00 | 1,023.00 | 6.67% | 3,500 |
| Mar 26, 2026 | 970.00 | 977.00 | 959.00 | 959.00 | 959.00 | -1.13% | 2,700 |
| Mar 25, 2026 | 945.00 | 970.00 | 930.00 | 970.00 | 970.00 | 5.32% | 2,500 |
| Mar 24, 2026 | 920.00 | 921.00 | 920.00 | 921.00 | 921.00 | -0.97% | 900 |
| Mar 23, 2026 | 919.00 | 949.00 | 911.00 | 930.00 | 930.00 | -1.59% | 6,400 |
| Mar 19, 2026 | 961.00 | 966.00 | 945.00 | 945.00 | 945.00 | -1.46% | 1,200 |