DIGITALIFT Inc. (TYO:9244)
Japan · Delayed Price · Currency is JPY 1,054.00
-26.00 (-2.41%)
May 13, 2026, 3:30 PM JST
DIGITALIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 957.00 | 981.00 | 957.00 | 959.00 | 959.00 | 0.21% | 1,500 |
| Mar 17, 2026 | 963.00 | 963.00 | 957.00 | 957.00 | 957.00 | -0.62% | 1,100 |
| Mar 16, 2026 | 959.00 | 980.00 | 959.00 | 963.00 | 963.00 | 1.37% | 1,800 |
| Mar 13, 2026 | 952.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.21% | 1,200 |
| Mar 12, 2026 | 948.00 | 959.00 | 948.00 | 952.00 | 952.00 | -0.63% | 700 |
| Mar 11, 2026 | 960.00 | 968.00 | 958.00 | 958.00 | 958.00 | 0.84% | 900 |
| Mar 10, 2026 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 1.60% | 1,000 |
| Mar 9, 2026 | 972.00 | 975.00 | 912.00 | 935.00 | 935.00 | -5.17% | 6,600 |
| Mar 6, 2026 | 985.00 | 998.00 | 985.00 | 986.00 | 986.00 | -0.20% | 800 |
| Mar 5, 2026 | 991.00 | 1,007.00 | 988.00 | 988.00 | 988.00 | 0.30% | 1,500 |
| Mar 4, 2026 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -3.15% | 1,600 |
| Mar 3, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.78% | 200 |
| Mar 2, 2026 | 1,019.00 | 1,027.00 | 1,018.00 | 1,025.00 | 1,025.00 | 0.49% | 1,900 |
| Feb 27, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 2,000 |
| Feb 26, 2026 | 1,032.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.16% | 2,500 |