DIGITALIFT Inc. (TYO:9244)
Japan · Delayed Price · Currency is JPY 1,315.00
+21.00 (1.62%)
Aug 25, 2026, 1:32 PM JST
DIGITALIFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,297.00 | 1,319.00 | 1,296.00 | 1,311.00 | - | 1.31% | 4,700 |
| 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 |
| Aug 13, 2026 | 1,287.00 | 1,295.00 | 1,283.00 | 1,288.00 | 1,288.00 | 0.08% | 2,000 |
| Aug 12, 2026 | 1,292.00 | 1,294.00 | 1,286.00 | 1,287.00 | 1,287.00 | -0.39% | 4,100 |
| Aug 10, 2026 | 1,290.00 | 1,293.00 | 1,283.00 | 1,292.00 | 1,292.00 | 0.70% | 3,200 |
| Aug 7, 2026 | 1,279.00 | 1,289.00 | 1,278.00 | 1,283.00 | 1,283.00 | 0.31% | 3,000 |
| Aug 6, 2026 | 1,277.00 | 1,279.00 | 1,275.00 | 1,279.00 | 1,279.00 | -0.08% | 1,700 |
| Aug 5, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | - | 700 |
| Aug 4, 2026 | 1,272.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.63% | 1,800 |
| Aug 3, 2026 | 1,282.00 | 1,282.00 | 1,257.00 | 1,272.00 | 1,272.00 | 0.08% | 2,400 |
| Jul 31, 2026 | 1,256.00 | 1,287.00 | 1,256.00 | 1,271.00 | 1,271.00 | 1.52% | 4,600 |
| Jul 30, 2026 | 1,244.00 | 1,252.00 | 1,240.00 | 1,252.00 | 1,252.00 | 0.64% | 2,500 |
| Jul 29, 2026 | 1,229.00 | 1,244.00 | 1,221.00 | 1,244.00 | 1,244.00 | 1.22% | 3,300 |
| Jul 28, 2026 | 1,187.00 | 1,239.00 | 1,187.00 | 1,229.00 | 1,229.00 | 3.80% | 4,500 |
| Jul 27, 2026 | 1,191.00 | 1,245.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.51% | 12,700 |
| Jul 24, 2026 | 1,196.00 | 1,196.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.75% | 5,000 |
| Jul 23, 2026 | 1,230.00 | 1,230.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 4,200 |
| Jul 22, 2026 | 1,201.00 | 1,227.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 5,900 |
| Jul 21, 2026 | 1,223.00 | 1,233.00 | 1,200.00 | 1,201.00 | 1,201.00 | 0.42% | 8,100 |
| Jul 17, 2026 | 1,230.00 | 1,230.00 | 1,196.00 | 1,196.00 | 1,196.00 | -3.31% | 6,900 |
| Jul 16, 2026 | 1,241.00 | 1,246.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.32% | 3,000 |
| 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 |