Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GRID Inc. (5582) Historical Prices

JP:5582 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,819.001,819.001,763.001,794.001,794.00-1.37%23,6001.33
Oct 29, 20261,810.001,819.001,784.001,819.001,819.00-0.16%15,4000.86
Oct 28, 20261,820.001,859.001,809.001,822.001,822.00+0.66%10,4000.58
Oct 27, 20261,815.001,825.001,787.001,810.001,810.00+0.06%11,4000.63
Oct 26, 20261,801.001,819.001,758.001,809.001,809.00-0.99%27,2001.51
Oct 23, 20261,900.001,900.001,770.001,827.001,827.00-4.09%52,6002.98
Oct 22, 20261,945.001,984.001,905.001,905.001,905.00-2.56%6,8000.39
Oct 21, 20261,938.001,975.001,923.001,955.001,955.00+0.88%17,9001.02
Oct 20, 20261,972.001,988.001,898.001,938.001,938.00-2.47%18,3001.05
Oct 19, 20261,961.002,002.001,950.001,987.001,987.00-0.40%10,0000.58
Oct 16, 20261,938.001,998.001,938.001,995.001,995.00+5.11%21,0001.23
Oct 15, 20261,923.001,925.001,876.001,898.001,898.00-3.11%34,2002.07
Oct 14, 20261,984.001,984.001,946.001,959.001,959.00-2.05%16,8001.01
Oct 13, 20262,012.002,041.002,000.002,000.002,000.00-1.19%12,5000.75
Oct 12, 20262,024.002,024.001,983.002,024.002,024.00+0.00%00.00
Oct 09, 20261,997.002,024.001,983.002,024.002,024.00+1.35%16,3000.97
Oct 08, 20262,055.002,055.001,995.001,997.001,997.00-2.39%20,6001.24
Oct 07, 20262,092.002,092.002,010.002,046.002,046.00-1.73%18,1001.09
Oct 06, 20262,080.002,119.002,073.002,082.002,082.00+0.48%6,0000.36
Oct 05, 20262,110.002,110.002,066.002,072.002,072.00-0.48%6,8000.41
Oct 02, 20262,085.002,097.002,065.002,082.002,082.00-0.72%6,7000.40
Oct 01, 20262,115.002,131.002,092.002,097.002,097.00-1.92%7,8000.46
Sep 30, 20262,081.002,144.002,081.002,138.002,138.00+2.44%12,0000.71
Sep 29, 20262,078.002,087.002,055.002,087.002,087.00-0.24%8,5000.50
Sep 28, 20262,134.002,134.002,077.002,092.002,092.00-1.97%11,4000.67
Sep 25, 20262,100.002,143.002,051.002,134.002,134.00+1.47%22,1001.31
Sep 24, 20262,092.002,150.002,052.002,103.002,103.00+2.79%22,9001.34
Sep 23, 20262,050.002,075.002,021.002,046.002,046.00+0.00%00.00
Sep 22, 20262,050.002,075.002,021.002,046.002,046.00+0.00%00.00
Sep 21, 20262,050.002,075.002,021.002,046.002,046.00+0.00%00.00
Sep 18, 20262,050.002,075.002,021.002,046.002,046.00-0.20%11,0000.49
Sep 17, 20262,069.002,085.002,008.002,050.002,050.00-0.19%24,1001.06
Sep 16, 20262,105.002,105.002,032.002,054.002,054.00-0.87%13,0000.56
Sep 15, 20262,053.002,118.002,053.002,072.002,072.00+0.14%16,2000.69
Sep 14, 20262,049.002,070.002,026.002,069.002,069.00-0.29%17,4000.72
Sep 11, 20262,038.002,077.002,006.002,075.002,075.00-2.86%15,3000.62
Sep 10, 20262,150.002,150.002,071.002,136.002,136.00+1.23%12,3000.49
Sep 09, 20262,162.002,168.002,110.002,110.002,110.00-1.77%10,9000.42
Sep 08, 20262,101.002,186.002,093.002,148.002,148.00+0.05%32,9001.25
Sep 07, 20262,110.002,180.002,065.002,147.002,147.00+1.75%62,0002.38
Sep 04, 20262,020.002,120.002,020.002,110.002,110.00+3.48%27,6001.05
Sep 03, 20261,975.002,039.001,960.002,039.002,039.00+4.24%20,8000.78
Sep 02, 20261,969.001,969.001,929.001,956.001,956.00-2.83%19,8000.73
Sep 01, 20262,048.002,048.001,976.002,013.002,013.00-2.09%18,8000.67
Aug 31, 20261,951.002,056.001,910.002,056.002,056.00+5.06%28,3000.98
Aug 28, 20261,923.001,980.001,923.001,957.001,957.00+1.03%17,0000.58
Aug 27, 20261,924.001,941.001,892.001,937.001,937.00+0.26%33,5001.13
Aug 26, 20261,951.001,953.001,923.001,932.001,932.00-1.02%10,5000.34
Aug 25, 20261,986.001,986.001,941.001,952.001,952.00-2.30%9,8000.30
Aug 24, 20262,000.002,030.001,982.001,998.001,998.00+0.65%12,0000.36