DIGITALIFT Inc. (TYO:9244)
Japan · Delayed Price · Currency is JPY 1,241.00
-29.00 (-2.28%)
Jul 15, 2026, 3:30 PM JST
DIGITALIFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,253.00 | 1,285.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.28% | 7,700 |
| Jul 14, 2026 | 1,262.00 | 1,272.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.63% | 3,300 |
| Jul 13, 2026 | 1,270.00 | 1,284.00 | 1,260.00 | 1,262.00 | 1,262.00 | -0.63% | 5,000 |
| Jul 10, 2026 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.40% | 2,900 |
| Jul 9, 2026 | 1,264.00 | 1,265.00 | 1,254.00 | 1,265.00 | 1,265.00 | 1.04% | 3,400 |
| Jul 8, 2026 | 1,249.00 | 1,265.00 | 1,249.00 | 1,252.00 | 1,252.00 | 0.24% | 4,500 |
| Jul 7, 2026 | 1,249.00 | 1,255.00 | 1,235.00 | 1,249.00 | 1,249.00 | - | 2,600 |
| Jul 6, 2026 | 1,238.00 | 1,268.00 | 1,235.00 | 1,249.00 | 1,249.00 | 0.73% | 4,900 |
| Jul 3, 2026 | 1,234.00 | 1,243.00 | 1,218.00 | 1,240.00 | 1,240.00 | 0.49% | 3,600 |
| Jul 2, 2026 | 1,242.00 | 1,244.00 | 1,227.00 | 1,234.00 | 1,234.00 | 0.73% | 2,600 |
| Jul 1, 2026 | 1,240.00 | 1,256.00 | 1,204.00 | 1,225.00 | 1,225.00 | -0.97% | 5,900 |
| Jun 30, 2026 | 1,190.00 | 1,269.00 | 1,190.00 | 1,237.00 | 1,237.00 | 4.39% | 12,200 |
| Jun 29, 2026 | 1,200.00 | 1,201.00 | 1,171.00 | 1,185.00 | 1,185.00 | 1.80% | 8,500 |
| Jun 26, 2026 | 1,162.00 | 1,180.00 | 1,155.00 | 1,164.00 | 1,164.00 | 0.17% | 3,600 |
| Jun 25, 2026 | 1,180.00 | 1,180.00 | 1,160.00 | 1,162.00 | 1,162.00 | -1.53% | 10,200 |
| Jun 24, 2026 | 1,171.00 | 1,188.00 | 1,149.00 | 1,180.00 | 1,180.00 | 1.64% | 19,300 |
| Jun 23, 2026 | 1,165.00 | 1,210.00 | 1,155.00 | 1,161.00 | 1,161.00 | 3.85% | 25,000 |
| Jun 22, 2026 | 1,070.00 | 1,288.00 | 1,070.00 | 1,118.00 | 1,118.00 | 9.61% | 46,100 |
| Jun 19, 2026 | 1,020.00 | 1,028.00 | 1,017.00 | 1,020.00 | 1,020.00 | 0.69% | 1,200 |
| Jun 18, 2026 | 1,014.00 | 1,014.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.10% | 600 |
| Jun 17, 2026 | 1,010.00 | 1,028.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.40% | 1,100 |
| Jun 16, 2026 | 1,018.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.85% | 1,000 |
| Jun 15, 2026 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.00 | 1,029.00 | 2.08% | 900 |
| Jun 12, 2026 | 1,005.00 | 1,015.00 | 1,005.00 | 1,008.00 | 1,008.00 | 0.30% | 800 |
| Jun 11, 2026 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 1,400 |
| Jun 10, 2026 | 1,052.00 | 1,052.00 | 1,009.00 | 1,015.00 | 1,015.00 | -2.87% | 900 |
| Jun 9, 2026 | 1,031.00 | 1,045.00 | 1,028.00 | 1,045.00 | 1,045.00 | 1.75% | 2,400 |
| Jun 8, 2026 | 1,043.00 | 1,043.00 | 1,025.00 | 1,027.00 | 1,027.00 | -1.53% | 3,000 |
| Jun 5, 2026 | 1,050.00 | 1,077.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.67% | 1,800 |
| Jun 4, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 500 |
| 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 |