DIGITAL GRID Corporation(JP:350A)
Â¥530.000.00 (0.00%)
JP:350A
DIGITAL GRID Corporation historical prices
Â¥530.00
At close:0.00 (0.00%)
DIGITAL GRID Corporation (350A) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 530.00 | 541.00 | 527.00 | 530.00 | 530.00 | 0.00% | 162,400 | 0.37 |
| Nov 12, 2026 | 545.00 | 545.00 | 527.00 | 530.00 | 530.00 | -1.67% | 208,400 | 0.47 |
| Nov 11, 2026 | 536.00 | 543.00 | 530.00 | 539.00 | 539.00 | -0.92% | 216,000 | 0.49 |
| Nov 10, 2026 | 531.00 | 554.00 | 524.00 | 544.00 | 544.00 | +9.90% | 255,600 | 0.58 |
| Nov 09, 2026 | 503.00 | 523.00 | 503.00 | 521.00 | 521.00 | +5.25% | 358,600 | 0.82 |
| Nov 06, 2026 | 490.00 | 503.00 | 482.00 | 495.00 | 495.00 | -8.33% | 866,400 | 2.05 |
| Nov 05, 2026 | 573.00 | 575.00 | 533.00 | 540.00 | 540.00 | -4.09% | 527,700 | 1.26 |
| Nov 04, 2026 | 580.00 | 580.00 | 538.00 | 563.00 | 563.00 | -2.93% | 638,700 | 1.55 |
| Nov 03, 2026 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 581.00 | 590.00 | 575.00 | 580.00 | 580.00 | -1.69% | 257,600 | 0.62 |
| Oct 30, 2026 | 597.00 | 605.00 | 587.00 | 590.00 | 590.00 | -1.67% | 234,900 | 0.57 |
| Oct 29, 2026 | 607.00 | 607.00 | 586.00 | 600.00 | 600.00 | -0.50% | 238,500 | 0.57 |
| Oct 28, 2026 | 604.00 | 616.00 | 598.00 | 603.00 | 603.00 | +1.01% | 162,000 | 0.39 |
| Oct 27, 2026 | 601.00 | 603.00 | 590.00 | 597.00 | 597.00 | +0.51% | 157,600 | 0.37 |
| Oct 26, 2026 | 587.00 | 599.00 | 586.00 | 594.00 | 594.00 | +1.19% | 232,200 | 0.55 |
| Oct 23, 2026 | 581.00 | 592.00 | 555.00 | 587.00 | 587.00 | 0.00% | 738,300 | 1.76 |
| Oct 22, 2026 | 610.00 | 618.00 | 585.00 | 587.00 | 587.00 | -4.24% | 570,600 | 1.37 |
| Oct 21, 2026 | 614.00 | 619.00 | 610.00 | 613.00 | 613.00 | +0.82% | 174,500 | 0.42 |
| Oct 20, 2026 | 617.00 | 617.00 | 604.00 | 608.00 | 608.00 | -2.41% | 340,800 | 0.82 |
| Oct 19, 2026 | 607.00 | 624.00 | 602.00 | 623.00 | 623.00 | -0.64% | 423,300 | 1.03 |
| Oct 16, 2026 | 638.00 | 640.00 | 623.00 | 627.00 | 627.00 | -0.16% | 329,200 | 0.81 |
| Oct 15, 2026 | 656.00 | 666.00 | 623.00 | 628.00 | 628.00 | -5.71% | 920,100 | 2.34 |
| Oct 14, 2026 | 678.00 | 679.00 | 666.00 | 666.00 | 666.00 | -1.04% | 172,800 | 0.44 |
| Oct 13, 2026 | 675.00 | 681.00 | 664.00 | 673.00 | 673.00 | -1.17% | 233,500 | 0.59 |
| Oct 12, 2026 | 681.00 | 681.00 | 664.00 | 681.00 | 681.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 665.00 | 681.00 | 664.00 | 681.00 | 681.00 | +2.10% | 171,900 | 0.42 |
| Oct 08, 2026 | 676.00 | 676.00 | 663.00 | 667.00 | 667.00 | -1.91% | 257,100 | 0.63 |
| Oct 07, 2026 | 686.00 | 690.00 | 672.00 | 680.00 | 680.00 | -1.16% | 221,900 | 0.54 |
| Oct 06, 2026 | 685.00 | 700.00 | 685.00 | 688.00 | 688.00 | +0.29% | 273,800 | 0.67 |
| Oct 05, 2026 | 676.00 | 688.00 | 671.00 | 686.00 | 686.00 | +3.00% | 364,200 | 0.90 |
| Oct 02, 2026 | 676.00 | 682.00 | 660.00 | 666.00 | 666.00 | -2.20% | 467,400 | 1.16 |
| Oct 01, 2026 | 675.00 | 682.00 | 669.00 | 681.00 | 681.00 | +0.44% | 307,800 | 0.76 |
| Sep 30, 2026 | 662.00 | 682.00 | 662.00 | 678.00 | 678.00 | +2.42% | 389,800 | 0.97 |
| Sep 29, 2026 | 685.00 | 686.00 | 656.00 | 662.00 | 662.00 | -3.50% | 798,800 | 2.03 |
| Sep 28, 2026 | 691.00 | 701.00 | 684.00 | 686.00 | 686.00 | +0.29% | 377,800 | 0.96 |
| Sep 25, 2026 | 699.00 | 702.00 | 680.00 | 684.00 | 684.00 | -1.16% | 594,600 | 1.54 |
| Sep 24, 2026 | 716.00 | 724.00 | 692.00 | 692.00 | 692.00 | -3.76% | 496,500 | 1.29 |
| Sep 23, 2026 | 720.00 | 727.00 | 703.00 | 719.00 | 719.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 720.00 | 727.00 | 703.00 | 719.00 | 719.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 720.00 | 727.00 | 703.00 | 719.00 | 719.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 720.00 | 727.00 | 703.00 | 719.00 | 719.00 | -0.83% | 274,700 | 0.68 |
| Sep 17, 2026 | 698.00 | 725.00 | 698.00 | 725.00 | 725.00 | +4.02% | 555,200 | 1.39 |
| Sep 16, 2026 | 683.00 | 704.00 | 670.00 | 697.00 | 697.00 | +0.72% | 1,157,300 | 2.97 |
| Sep 15, 2026 | 701.00 | 709.00 | 680.00 | 692.00 | 692.00 | -0.57% | 1,090,800 | 2.86 |
| Sep 14, 2026 | 700.00 | 700.00 | 680.00 | 696.00 | 696.00 | -2.11% | 1,074,500 | 2.87 |
| Sep 11, 2026 | 694.00 | 719.00 | 675.00 | 711.00 | 711.00 | -12.65% | 3,390,800 | 10.14 |
| Sep 10, 2026 | 825.00 | 825.00 | 798.00 | 814.00 | 814.00 | -3.10% | 883,400 | 2.58 |
| Sep 09, 2026 | 841.00 | 870.00 | 826.00 | 840.00 | 840.00 | +1.69% | 616,800 | 1.84 |
| Sep 08, 2026 | 846.00 | 849.00 | 822.00 | 826.00 | 826.00 | -3.05% | 574,100 | 1.68 |
| Sep 07, 2026 | 831.00 | 870.00 | 825.00 | 852.00 | 852.00 | +4.03% | 708,800 | 2.09 |
