DIGITAL PLUS, Inc. (TYO:3691)
Japan
· Delayed Price · Currency is JPY 2,061.00
+72.00 (3.62%)
Apr 28, 2026, 3:30 PM JST
DIGITAL PLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,949.00 | 2,140.00 | 1,914.00 | 2,061.00 | 2,061.00 | 3.62% | 125,900 |
| Apr 27, 2026 | 1,977.00 | 2,075.00 | 1,920.00 | 1,989.00 | 1,989.00 | 7.11% | 233,400 |
| Apr 24, 2026 | 1,539.00 | 1,920.00 | 1,528.00 | 1,857.00 | 1,857.00 | 20.90% | 304,100 |
| Apr 23, 2026 | 1,531.00 | 1,546.00 | 1,512.00 | 1,536.00 | 1,536.00 | -0.32% | 17,500 |
| Apr 22, 2026 | 1,578.00 | 1,578.00 | 1,535.00 | 1,541.00 | 1,541.00 | -2.28% | 13,100 |
| Apr 21, 2026 | 1,604.00 | 1,604.00 | 1,542.00 | 1,577.00 | 1,577.00 | 0.83% | 17,200 |
| Apr 20, 2026 | 1,591.00 | 1,614.00 | 1,558.00 | 1,564.00 | 1,564.00 | -1.20% | 14,200 |
| Apr 17, 2026 | 1,563.00 | 1,638.00 | 1,563.00 | 1,583.00 | 1,583.00 | 1.67% | 40,100 |
| Apr 16, 2026 | 1,524.00 | 1,599.00 | 1,521.00 | 1,557.00 | 1,557.00 | 2.43% | 31,300 |
| Apr 15, 2026 | 1,487.00 | 1,535.00 | 1,487.00 | 1,520.00 | 1,520.00 | 1.81% | 23,200 |
| Apr 14, 2026 | 1,444.00 | 1,512.00 | 1,444.00 | 1,493.00 | 1,493.00 | 4.11% | 33,500 |
| Apr 13, 2026 | 1,412.00 | 1,451.00 | 1,412.00 | 1,434.00 | 1,434.00 | -0.55% | 8,100 |
| Apr 10, 2026 | 1,430.00 | 1,472.00 | 1,429.00 | 1,442.00 | 1,442.00 | 0.84% | 8,600 |
| Apr 9, 2026 | 1,465.00 | 1,465.00 | 1,427.00 | 1,430.00 | 1,430.00 | -2.72% | 19,800 |
| Apr 8, 2026 | 1,399.00 | 1,470.00 | 1,397.00 | 1,470.00 | 1,470.00 | 6.91% | 31,200 |
| Apr 7, 2026 | 1,348.00 | 1,398.00 | 1,348.00 | 1,375.00 | 1,375.00 | 3.00% | 18,700 |
| Apr 6, 2026 | 1,330.00 | 1,366.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.37% | 7,600 |
| Apr 3, 2026 | 1,346.00 | 1,378.00 | 1,332.00 | 1,340.00 | 1,340.00 | 0.75% | 17,400 |
| Apr 2, 2026 | 1,352.00 | 1,394.00 | 1,311.00 | 1,330.00 | 1,330.00 | - | 40,900 |
| Apr 1, 2026 | 1,290.00 | 1,340.00 | 1,286.00 | 1,330.00 | 1,330.00 | 5.56% | 33,400 |
| Mar 31, 2026 | 1,285.00 | 1,315.00 | 1,256.00 | 1,260.00 | 1,260.00 | -3.30% | 29,800 |
| Mar 30, 2026 | 1,320.00 | 1,354.00 | 1,278.00 | 1,303.00 | 1,303.00 | -9.51% | 43,100 |
| Mar 27, 2026 | 1,372.00 | 1,440.00 | 1,372.00 | 1,440.00 | 1,440.00 | 3.08% | 30,300 |
| Mar 26, 2026 | 1,419.00 | 1,421.00 | 1,383.00 | 1,397.00 | 1,397.00 | -1.48% | 16,600 |
| Mar 25, 2026 | 1,392.00 | 1,437.00 | 1,392.00 | 1,418.00 | 1,418.00 | 3.88% | 23,300 |
| Mar 24, 2026 | 1,360.00 | 1,385.00 | 1,352.00 | 1,365.00 | 1,365.00 | 4.92% | 23,000 |
| Mar 23, 2026 | 1,390.00 | 1,390.00 | 1,300.00 | 1,301.00 | 1,301.00 | -8.19% | 63,600 |
| Mar 19, 2026 | 1,481.00 | 1,481.00 | 1,403.00 | 1,417.00 | 1,417.00 | -5.28% | 23,400 |
| Mar 18, 2026 | 1,476.00 | 1,505.00 | 1,432.00 | 1,496.00 | 1,496.00 | 1.36% | 34,900 |
| Mar 17, 2026 | 1,530.00 | 1,537.00 | 1,448.00 | 1,476.00 | 1,476.00 | -1.93% | 42,400 |
| Mar 16, 2026 | 1,483.00 | 1,536.00 | 1,464.00 | 1,505.00 | 1,505.00 | 1.14% | 24,700 |
| Mar 13, 2026 | 1,498.00 | 1,508.00 | 1,463.00 | 1,488.00 | 1,488.00 | -0.93% | 21,200 |
| Mar 12, 2026 | 1,541.00 | 1,549.00 | 1,501.00 | 1,502.00 | 1,502.00 | -2.97% | 13,900 |
| Mar 11, 2026 | 1,609.00 | 1,630.00 | 1,548.00 | 1,548.00 | 1,548.00 | -3.91% | 27,200 |
| Mar 10, 2026 | 1,555.00 | 1,628.00 | 1,555.00 | 1,611.00 | 1,611.00 | 6.34% | 27,800 |
| Mar 9, 2026 | 1,495.00 | 1,539.00 | 1,484.00 | 1,515.00 | 1,515.00 | -4.05% | 28,200 |
| Mar 6, 2026 | 1,521.00 | 1,593.00 | 1,521.00 | 1,579.00 | 1,579.00 | 1.28% | 14,000 |
| Mar 5, 2026 | 1,545.00 | 1,627.00 | 1,543.00 | 1,559.00 | 1,559.00 | 5.77% | 30,500 |
| Mar 4, 2026 | 1,547.00 | 1,578.00 | 1,426.00 | 1,474.00 | 1,474.00 | -7.59% | 100,700 |
| Mar 3, 2026 | 1,638.00 | 1,645.00 | 1,580.00 | 1,595.00 | 1,595.00 | -2.63% | 32,700 |
| Mar 2, 2026 | 1,607.00 | 1,655.00 | 1,588.00 | 1,638.00 | 1,638.00 | -0.55% | 25,300 |
| Feb 27, 2026 | 1,618.00 | 1,655.00 | 1,618.00 | 1,647.00 | 1,647.00 | 1.29% | 20,000 |
| Feb 26, 2026 | 1,585.00 | 1,646.00 | 1,583.00 | 1,626.00 | 1,626.00 | 3.04% | 28,100 |
| Feb 25, 2026 | 1,503.00 | 1,598.00 | 1,503.00 | 1,578.00 | 1,578.00 | 6.62% | 39,700 |
| Feb 24, 2026 | 1,537.00 | 1,538.00 | 1,476.00 | 1,480.00 | 1,480.00 | -2.12% | 21,800 |
| Feb 20, 2026 | 1,555.00 | 1,560.00 | 1,497.00 | 1,512.00 | 1,512.00 | -3.88% | 42,600 |
| Feb 19, 2026 | 1,618.00 | 1,650.00 | 1,552.00 | 1,573.00 | 1,573.00 | -1.63% | 50,800 |
| Feb 18, 2026 | 1,524.00 | 1,600.00 | 1,524.00 | 1,599.00 | 1,599.00 | 4.99% | 56,000 |
| Feb 17, 2026 | 1,609.00 | 1,616.00 | 1,518.00 | 1,523.00 | 1,523.00 | -5.40% | 38,400 |
| Feb 16, 2026 | 1,557.00 | 1,632.00 | 1,532.00 | 1,610.00 | 1,610.00 | 6.13% | 37,000 |
| Feb 13, 2026 | 1,595.00 | 1,628.00 | 1,491.00 | 1,517.00 | 1,517.00 | -4.89% | 33,600 |
| Feb 12, 2026 | 1,590.00 | 1,614.00 | 1,568.00 | 1,595.00 | 1,595.00 | 0.69% | 11,800 |
| Feb 10, 2026 | 1,526.00 | 1,584.00 | 1,526.00 | 1,584.00 | 1,584.00 | 3.80% | 24,100 |
| Feb 9, 2026 | 1,535.00 | 1,569.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.79% | 17,100 |
| Feb 6, 2026 | 1,544.00 | 1,545.00 | 1,486.00 | 1,514.00 | 1,514.00 | -2.70% | 29,900 |
| Feb 5, 2026 | 1,523.00 | 1,560.00 | 1,505.00 | 1,556.00 | 1,556.00 | 3.32% | 25,000 |
| Feb 4, 2026 | 1,556.00 | 1,556.00 | 1,487.00 | 1,506.00 | 1,506.00 | -2.84% | 34,600 |
| Feb 3, 2026 | 1,585.00 | 1,585.00 | 1,533.00 | 1,550.00 | 1,550.00 | 0.32% | 16,900 |
| Feb 2, 2026 | 1,621.00 | 1,625.00 | 1,524.00 | 1,545.00 | 1,545.00 | -2.28% | 36,000 |
| Jan 30, 2026 | 1,686.00 | 1,699.00 | 1,568.00 | 1,581.00 | 1,581.00 | -5.72% | 60,800 |
| Jan 29, 2026 | 1,677.00 | 1,702.00 | 1,650.00 | 1,677.00 | 1,677.00 | - | 24,500 |
| Jan 28, 2026 | 1,712.00 | 1,712.00 | 1,650.00 | 1,677.00 | 1,677.00 | -2.04% | 27,200 |
| Jan 27, 2026 | 1,759.00 | 1,759.00 | 1,705.00 | 1,712.00 | 1,712.00 | -2.17% | 30,400 |
| Jan 26, 2026 | 1,825.00 | 1,825.00 | 1,735.00 | 1,750.00 | 1,750.00 | -3.69% | 41,200 |
| Jan 23, 2026 | 1,755.00 | 1,849.00 | 1,754.00 | 1,817.00 | 1,817.00 | 4.91% | 58,600 |
| Jan 22, 2026 | 1,672.00 | 1,744.00 | 1,655.00 | 1,732.00 | 1,732.00 | 4.15% | 28,200 |
| Jan 21, 2026 | 1,645.00 | 1,750.00 | 1,645.00 | 1,663.00 | 1,663.00 | -1.31% | 66,000 |
| Jan 20, 2026 | 1,692.00 | 1,711.00 | 1,664.00 | 1,685.00 | 1,685.00 | -0.12% | 18,800 |
| Jan 19, 2026 | 1,665.00 | 1,691.00 | 1,643.00 | 1,687.00 | 1,687.00 | 1.63% | 19,900 |
| Jan 16, 2026 | 1,670.00 | 1,680.00 | 1,628.00 | 1,660.00 | 1,660.00 | -0.30% | 21,600 |
| Jan 15, 2026 | 1,595.00 | 1,669.00 | 1,585.00 | 1,665.00 | 1,665.00 | 4.39% | 35,500 |
| Jan 14, 2026 | 1,581.00 | 1,609.00 | 1,581.00 | 1,595.00 | 1,595.00 | 0.95% | 15,400 |
| Jan 13, 2026 | 1,640.00 | 1,675.00 | 1,575.00 | 1,580.00 | 1,580.00 | -3.54% | 62,800 |
| Jan 9, 2026 | 1,530.00 | 1,694.00 | 1,524.00 | 1,638.00 | 1,638.00 | 8.05% | 85,200 |
| Jan 8, 2026 | 1,515.00 | 1,550.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.33% | 39,600 |
| Jan 7, 2026 | 1,418.00 | 1,525.00 | 1,418.00 | 1,521.00 | 1,521.00 | 7.80% | 65,400 |
| Jan 6, 2026 | 1,396.00 | 1,434.00 | 1,396.00 | 1,411.00 | 1,411.00 | 1.07% | 13,700 |
| Jan 5, 2026 | 1,409.00 | 1,423.00 | 1,390.00 | 1,396.00 | 1,396.00 | 0.94% | 17,500 |
| Dec 30, 2025 | 1,435.00 | 1,449.00 | 1,370.00 | 1,383.00 | 1,383.00 | -4.95% | 61,300 |
| Dec 29, 2025 | 1,451.00 | 1,468.00 | 1,428.00 | 1,455.00 | 1,455.00 | 0.34% | 45,600 |
| Dec 26, 2025 | 1,446.00 | 1,468.00 | 1,437.00 | 1,450.00 | 1,450.00 | -0.34% | 26,600 |
| Dec 25, 2025 | 1,450.00 | 1,487.00 | 1,443.00 | 1,455.00 | 1,455.00 | 0.34% | 22,300 |
| Dec 24, 2025 | 1,485.00 | 1,500.00 | 1,433.00 | 1,450.00 | 1,450.00 | -2.88% | 41,000 |
| Dec 23, 2025 | 1,451.00 | 1,505.00 | 1,451.00 | 1,493.00 | 1,493.00 | 2.89% | 28,700 |
| Dec 22, 2025 | 1,457.00 | 1,463.00 | 1,405.00 | 1,451.00 | 1,451.00 | 1.47% | 50,700 |
| Dec 19, 2025 | 1,400.00 | 1,431.00 | 1,375.00 | 1,430.00 | 1,430.00 | 2.51% | 59,800 |
| Dec 18, 2025 | 1,343.00 | 1,396.00 | 1,335.00 | 1,395.00 | 1,395.00 | 3.87% | 19,600 |
| Dec 17, 2025 | 1,358.00 | 1,387.00 | 1,333.00 | 1,343.00 | 1,343.00 | -1.10% | 27,100 |
| Dec 16, 2025 | 1,337.00 | 1,363.00 | 1,337.00 | 1,358.00 | 1,358.00 | 1.27% | 15,100 |
| Dec 15, 2025 | 1,332.00 | 1,363.00 | 1,329.00 | 1,341.00 | 1,341.00 | 0.52% | 15,300 |
| Dec 12, 2025 | 1,364.00 | 1,386.00 | 1,317.00 | 1,334.00 | 1,334.00 | -1.69% | 72,800 |
| Dec 11, 2025 | 1,429.00 | 1,435.00 | 1,329.00 | 1,357.00 | 1,357.00 | -4.37% | 56,800 |
| Dec 10, 2025 | 1,470.00 | 1,480.00 | 1,412.00 | 1,419.00 | 1,419.00 | -1.46% | 42,200 |
| Dec 9, 2025 | 1,415.00 | 1,471.00 | 1,415.00 | 1,440.00 | 1,440.00 | -0.35% | 49,000 |
| Dec 8, 2025 | 1,337.00 | 1,446.00 | 1,337.00 | 1,445.00 | 1,445.00 | 6.09% | 59,900 |
| Dec 5, 2025 | 1,545.00 | 1,545.00 | 1,351.00 | 1,362.00 | 1,362.00 | -5.35% | 142,100 |
| Dec 4, 2025 | 1,592.00 | 1,615.00 | 1,329.00 | 1,439.00 | 1,439.00 | -8.98% | 341,400 |
| Dec 3, 2025 | 1,541.00 | 1,583.00 | 1,500.00 | 1,581.00 | 1,581.00 | 4.22% | 63,100 |
| Dec 2, 2025 | 1,505.00 | 1,535.00 | 1,465.00 | 1,517.00 | 1,517.00 | 1.68% | 35,700 |
| Dec 1, 2025 | 1,453.00 | 1,500.00 | 1,438.00 | 1,492.00 | 1,492.00 | 1.98% | 26,100 |