DIGITALIFT Inc. (TYO:9244)
Japan · Delayed Price · Currency is JPY 1,078.00
-51.00 (-4.52%)
Oct 28, 2026, 2:01 PM JST
DIGITALIFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,129.00 | 1,138.00 | 1,074.00 | 1,078.00 | 1,078.00 | -4.52% | 10,900 |
| Oct 27, 2026 | 1,120.00 | 1,152.00 | 1,105.00 | 1,129.00 | 1,129.00 | 1.62% | 21,200 |
| Oct 26, 2026 | 1,079.00 | 1,111.00 | 1,058.00 | 1,111.00 | 1,111.00 | 1.46% | 40,600 |
| Oct 23, 2026 | 1,281.00 | 1,330.00 | 1,095.00 | 1,095.00 | 1,095.00 | -14.39% | 93,300 |
| Oct 22, 2026 | 1,598.00 | 2,000.00 | 1,255.00 | 1,279.00 | 1,279.00 | -20.06% | 651,400 |
| Oct 21, 2026 | 1,310.00 | 1,600.00 | 1,310.00 | 1,600.00 | 1,600.00 | 23.08% | 241,000 |
| Oct 20, 2026 | 1,178.00 | 1,360.00 | 1,178.00 | 1,300.00 | 1,300.00 | 9.24% | 84,900 |
| Oct 19, 2026 | 1,126.00 | 1,222.00 | 1,126.00 | 1,190.00 | 1,190.00 | 5.68% | 21,200 |
| Oct 16, 2026 | 1,104.00 | 1,142.00 | 1,088.00 | 1,126.00 | 1,126.00 | 4.26% | 13,600 |
| Oct 15, 2026 | 1,076.00 | 1,105.00 | 1,055.00 | 1,080.00 | 1,080.00 | -1.37% | 7,500 |
| Oct 14, 2026 | 1,070.00 | 1,130.00 | 1,070.00 | 1,095.00 | 1,095.00 | 1.96% | 10,700 |
| Oct 13, 2026 | 1,050.00 | 1,097.00 | 1,050.00 | 1,074.00 | 1,074.00 | 3.97% | 11,400 |
| Oct 9, 2026 | 1,071.00 | 1,073.00 | 1,031.00 | 1,033.00 | 1,033.00 | -4.35% | 24,000 |
| Oct 8, 2026 | 1,086.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.10% | 13,800 |
| Oct 7, 2026 | 1,094.00 | 1,140.00 | 1,088.00 | 1,092.00 | 1,092.00 | -0.27% | 10,900 |
| Oct 6, 2026 | 1,088.00 | 1,109.00 | 1,081.00 | 1,095.00 | 1,095.00 | 0.64% | 14,300 |
| Oct 5, 2026 | 1,128.00 | 1,128.00 | 1,077.00 | 1,088.00 | 1,088.00 | -3.55% | 28,700 |
| Oct 2, 2026 | 1,130.00 | 1,147.00 | 1,126.00 | 1,128.00 | 1,128.00 | 0.09% | 19,200 |
| Oct 1, 2026 | 1,240.00 | 1,241.00 | 1,125.00 | 1,127.00 | 1,127.00 | -9.19% | 57,100 |
| Sep 30, 2026 | 1,257.00 | 1,280.00 | 1,216.00 | 1,241.00 | 1,241.00 | -7.73% | 71,000 |
| Sep 29, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -22.92% | 3,700 |
| Sep 28, 2026 | 1,653.00 | 1,745.00 | 1,601.00 | 1,745.00 | 1,745.00 | 10.93% | 29,400 |
| Sep 25, 2026 | 1,522.00 | 1,680.00 | 1,510.00 | 1,573.00 | 1,573.00 | 5.43% | 28,200 |
| Sep 24, 2026 | 1,477.00 | 1,528.00 | 1,470.00 | 1,492.00 | 1,492.00 | 3.11% | 20,800 |
| Sep 18, 2026 | 1,410.00 | 1,480.00 | 1,408.00 | 1,447.00 | 1,447.00 | 2.62% | 11,600 |
| Sep 17, 2026 | 1,405.00 | 1,414.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0.36% | 2,900 |
| Sep 16, 2026 | 1,418.00 | 1,421.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 3,000 |
| Sep 15, 2026 | 1,401.00 | 1,410.00 | 1,380.00 | 1,405.00 | 1,405.00 | 0.29% | 5,300 |
| Sep 14, 2026 | 1,400.00 | 1,417.00 | 1,397.00 | 1,401.00 | 1,401.00 | 0.21% | 5,200 |
| Sep 11, 2026 | 1,436.00 | 1,436.00 | 1,380.00 | 1,398.00 | 1,398.00 | -1.20% | 9,100 |
| Sep 10, 2026 | 1,440.00 | 1,441.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.74% | 7,000 |
| Sep 9, 2026 | 1,438.00 | 1,440.00 | 1,432.00 | 1,440.00 | 1,440.00 | - | 5,800 |
| Sep 8, 2026 | 1,435.00 | 1,448.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.70% | 4,500 |
| Sep 7, 2026 | 1,437.00 | 1,444.00 | 1,418.00 | 1,430.00 | 1,430.00 | -0.14% | 8,100 |
| Sep 4, 2026 | 1,427.00 | 1,450.00 | 1,427.00 | 1,432.00 | 1,432.00 | 0.35% | 3,000 |
| Sep 3, 2026 | 1,439.00 | 1,440.00 | 1,410.00 | 1,427.00 | 1,427.00 | -0.76% | 8,400 |
| Sep 2, 2026 | 1,451.00 | 1,470.00 | 1,429.00 | 1,438.00 | 1,438.00 | 1.13% | 6,900 |
| Sep 1, 2026 | 1,418.00 | 1,450.00 | 1,417.00 | 1,422.00 | 1,422.00 | 0.42% | 4,500 |
| Aug 31, 2026 | 1,386.00 | 1,488.00 | 1,370.00 | 1,416.00 | 1,416.00 | 2.16% | 12,600 |
| Aug 28, 2026 | 1,380.00 | 1,410.00 | 1,363.00 | 1,386.00 | 1,386.00 | 2.67% | 11,000 |
| Aug 27, 2026 | 1,350.00 | 1,350.00 | 1,339.00 | 1,350.00 | 1,350.00 | 1.50% | 2,500 |
| Aug 26, 2026 | 1,316.00 | 1,353.00 | 1,316.00 | 1,330.00 | 1,330.00 | 1.29% | 4,900 |
| Aug 25, 2026 | 1,297.00 | 1,319.00 | 1,296.00 | 1,313.00 | 1,313.00 | 1.47% | 5,900 |
| Aug 24, 2026 | 1,281.00 | 1,294.00 | 1,271.00 | 1,294.00 | 1,294.00 | 2.13% | 1,900 |
| Aug 21, 2026 | 1,260.00 | 1,283.00 | 1,260.00 | 1,267.00 | 1,267.00 | 0.40% | 1,100 |
| Aug 20, 2026 | 1,260.00 | 1,278.00 | 1,260.00 | 1,262.00 | 1,262.00 | 0.16% | 1,900 |
| Aug 19, 2026 | 1,278.00 | 1,278.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.94% | 2,900 |
| Aug 18, 2026 | 1,230.00 | 1,276.00 | 1,230.00 | 1,272.00 | 1,272.00 | 3.41% | 3,600 |
| Aug 17, 2026 | 1,205.00 | 1,239.00 | 1,205.00 | 1,230.00 | 1,230.00 | 2.07% | 10,900 |
| Aug 14, 2026 | 1,294.00 | 1,294.00 | 1,205.00 | 1,205.00 | 1,205.00 | -6.44% | 13,200 |