Digital Information Technologies Corporation (TYO:3916)
Japan
· Delayed Price · Currency is JPY 928.00
+16.00 (1.75%)
Apr 28, 2026, 3:30 PM JST
TYO:3916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 921.00 | 928.00 | 917.00 | 928.00 | 928.00 | 1.75% | 66,100 |
| Apr 27, 2026 | 921.00 | 927.00 | 907.00 | 912.00 | 912.00 | -1.72% | 78,200 |
| Apr 24, 2026 | 942.00 | 942.00 | 923.00 | 928.00 | 928.00 | -0.75% | 69,900 |
| Apr 23, 2026 | 950.00 | 952.00 | 927.00 | 935.00 | 935.00 | -2.09% | 85,600 |
| Apr 22, 2026 | 962.00 | 963.00 | 952.00 | 955.00 | 955.00 | -0.21% | 44,300 |
| Apr 21, 2026 | 952.00 | 962.00 | 950.00 | 957.00 | 957.00 | 0.53% | 51,200 |
| Apr 20, 2026 | 962.00 | 963.00 | 948.00 | 952.00 | 952.00 | -0.73% | 58,700 |
| Apr 17, 2026 | 952.00 | 962.00 | 951.00 | 959.00 | 959.00 | 0.84% | 45,600 |
| Apr 16, 2026 | 950.00 | 967.00 | 948.00 | 951.00 | 951.00 | 1.06% | 52,100 |
| Apr 15, 2026 | 942.00 | 955.00 | 936.00 | 941.00 | 941.00 | 1.18% | 67,700 |
| Apr 14, 2026 | 938.00 | 940.00 | 930.00 | 930.00 | 930.00 | 0.76% | 47,300 |
| Apr 13, 2026 | 925.00 | 928.00 | 917.00 | 923.00 | 923.00 | -0.43% | 42,500 |
| Apr 10, 2026 | 934.00 | 939.00 | 923.00 | 927.00 | 927.00 | -0.86% | 51,200 |
| Apr 9, 2026 | 940.00 | 944.00 | 932.00 | 935.00 | 935.00 | -0.85% | 85,100 |
| Apr 8, 2026 | 943.00 | 945.00 | 933.00 | 943.00 | 943.00 | 1.62% | 79,500 |
| Apr 7, 2026 | 935.00 | 942.00 | 924.00 | 928.00 | 928.00 | -1.07% | 90,500 |
| Apr 6, 2026 | 930.00 | 945.00 | 930.00 | 938.00 | 938.00 | 1.30% | 75,100 |
| Apr 3, 2026 | 920.00 | 937.00 | 920.00 | 926.00 | 926.00 | 0.43% | 86,300 |
| Apr 2, 2026 | 937.00 | 938.00 | 917.00 | 922.00 | 922.00 | -1.39% | 121,700 |
| Apr 1, 2026 | 929.00 | 936.00 | 924.00 | 935.00 | 935.00 | 2.07% | 126,400 |
| Mar 31, 2026 | 915.00 | 927.00 | 912.00 | 916.00 | 916.00 | -0.76% | 114,600 |
| Mar 30, 2026 | 927.00 | 928.00 | 911.00 | 923.00 | 923.00 | -3.35% | 86,000 |
| Mar 27, 2026 | 943.00 | 955.00 | 940.00 | 955.00 | 955.00 | 0.21% | 99,000 |
| Mar 26, 2026 | 971.00 | 971.00 | 937.00 | 953.00 | 953.00 | -1.14% | 96,300 |
| Mar 25, 2026 | 978.00 | 982.00 | 962.00 | 964.00 | 964.00 | -0.82% | 79,800 |
| Mar 24, 2026 | 961.00 | 972.00 | 961.00 | 972.00 | 972.00 | 2.75% | 43,100 |
| Mar 23, 2026 | 959.00 | 961.00 | 941.00 | 946.00 | 946.00 | -1.25% | 106,300 |
| Mar 19, 2026 | 977.00 | 982.00 | 958.00 | 958.00 | 958.00 | -3.04% | 88,600 |
| Mar 18, 2026 | 984.00 | 990.00 | 982.00 | 988.00 | 988.00 | 0.30% | 71,900 |
| Mar 17, 2026 | 981.00 | 990.00 | 978.00 | 985.00 | 985.00 | 0.51% | 50,700 |
| Mar 16, 2026 | 983.00 | 994.00 | 976.00 | 980.00 | 980.00 | -0.81% | 63,500 |
| Mar 13, 2026 | 995.00 | 1,010.00 | 985.00 | 988.00 | 988.00 | -1.00% | 92,000 |
| Mar 12, 2026 | 1,010.00 | 1,010.00 | 986.00 | 998.00 | 998.00 | -1.67% | 100,200 |
| Mar 11, 2026 | 1,028.00 | 1,032.00 | 1,010.00 | 1,015.00 | 1,015.00 | -1.46% | 73,600 |
| Mar 10, 2026 | 1,022.00 | 1,038.00 | 1,012.00 | 1,030.00 | 1,030.00 | 1.88% | 68,500 |
| Mar 9, 2026 | 976.00 | 1,011.00 | 971.00 | 1,011.00 | 1,011.00 | 0.50% | 125,100 |
| Mar 6, 2026 | 987.00 | 1,009.00 | 981.00 | 1,006.00 | 1,006.00 | 1.00% | 122,900 |
| Mar 5, 2026 | 1,002.00 | 1,021.00 | 990.00 | 996.00 | 996.00 | 3.86% | 136,100 |
| Mar 4, 2026 | 980.00 | 985.00 | 948.00 | 959.00 | 959.00 | -3.71% | 216,200 |
| Mar 3, 2026 | 1,001.00 | 1,005.00 | 986.00 | 996.00 | 996.00 | -1.97% | 150,100 |
| Mar 2, 2026 | 1,050.00 | 1,050.00 | 1,011.00 | 1,016.00 | 1,016.00 | -3.51% | 118,200 |
| Feb 27, 2026 | 1,063.00 | 1,064.00 | 1,037.00 | 1,053.00 | 1,053.00 | 0.29% | 79,700 |
| Feb 26, 2026 | 1,034.00 | 1,066.00 | 1,031.00 | 1,050.00 | 1,050.00 | 1.45% | 149,000 |
| Feb 25, 2026 | 1,016.00 | 1,043.00 | 1,016.00 | 1,035.00 | 1,035.00 | 2.68% | 134,400 |
| Feb 24, 2026 | 1,008.00 | 1,028.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.40% | 127,300 |
| Feb 20, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,012.00 | 1,012.00 | -2.69% | 109,300 |
| Feb 19, 2026 | 1,050.00 | 1,053.00 | 1,029.00 | 1,040.00 | 1,040.00 | -0.95% | 170,000 |
| Feb 18, 2026 | 1,061.00 | 1,066.00 | 1,045.00 | 1,050.00 | 1,050.00 | -2.60% | 164,700 |
| Feb 17, 2026 | 1,072.00 | 1,089.00 | 1,061.00 | 1,078.00 | 1,078.00 | 0.19% | 112,400 |
| Feb 16, 2026 | 1,058.00 | 1,078.00 | 1,045.00 | 1,076.00 | 1,076.00 | -3.76% | 228,100 |
| Feb 13, 2026 | 1,190.00 | 1,193.00 | 1,118.00 | 1,118.00 | 1,118.00 | -6.21% | 117,200 |
| Feb 12, 2026 | 1,216.00 | 1,219.00 | 1,190.00 | 1,192.00 | 1,192.00 | -1.57% | 90,300 |
| Feb 10, 2026 | 1,184.00 | 1,214.00 | 1,184.00 | 1,211.00 | 1,211.00 | 3.59% | 76,600 |
| Feb 9, 2026 | 1,179.00 | 1,186.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.51% | 99,000 |
| Feb 6, 2026 | 1,214.00 | 1,214.00 | 1,174.00 | 1,175.00 | 1,175.00 | -3.21% | 95,200 |
| Feb 5, 2026 | 1,211.00 | 1,235.00 | 1,202.00 | 1,214.00 | 1,214.00 | 1.17% | 97,200 |
| Feb 4, 2026 | 1,243.00 | 1,243.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.15% | 109,200 |
| Feb 3, 2026 | 1,250.00 | 1,263.00 | 1,234.00 | 1,252.00 | 1,252.00 | 0.16% | 60,100 |
| Feb 2, 2026 | 1,273.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.81% | 86,000 |
| Jan 30, 2026 | 1,308.00 | 1,308.00 | 1,267.00 | 1,273.00 | 1,273.00 | -1.32% | 71,600 |
| Jan 29, 2026 | 1,305.00 | 1,313.00 | 1,269.00 | 1,290.00 | 1,290.00 | -1.15% | 243,700 |
| Jan 28, 2026 | 1,323.00 | 1,323.00 | 1,304.00 | 1,305.00 | 1,305.00 | -1.88% | 74,800 |
| Jan 27, 2026 | 1,322.00 | 1,332.00 | 1,306.00 | 1,330.00 | 1,330.00 | 0.23% | 122,300 |
| Jan 26, 2026 | 1,376.00 | 1,379.00 | 1,318.00 | 1,327.00 | 1,327.00 | -4.33% | 107,700 |
| Jan 23, 2026 | 1,402.00 | 1,415.00 | 1,381.00 | 1,387.00 | 1,387.00 | - | 107,200 |
| Jan 22, 2026 | 1,351.00 | 1,390.00 | 1,348.00 | 1,387.00 | 1,387.00 | 2.59% | 84,000 |
| Jan 21, 2026 | 1,350.00 | 1,354.00 | 1,337.00 | 1,352.00 | 1,352.00 | - | 97,700 |
| Jan 20, 2026 | 1,368.00 | 1,373.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.73% | 52,000 |
| Jan 19, 2026 | 1,350.00 | 1,368.00 | 1,348.00 | 1,362.00 | 1,362.00 | 1.64% | 63,900 |
| Jan 16, 2026 | 1,329.00 | 1,344.00 | 1,324.00 | 1,340.00 | 1,340.00 | 0.22% | 45,400 |
| Jan 15, 2026 | 1,313.00 | 1,342.00 | 1,313.00 | 1,337.00 | 1,337.00 | 0.98% | 54,300 |
| Jan 14, 2026 | 1,325.00 | 1,343.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.45% | 54,100 |
| Jan 13, 2026 | 1,330.00 | 1,341.00 | 1,305.00 | 1,330.00 | 1,330.00 | 0.38% | 92,200 |
| Jan 9, 2026 | 1,333.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.63% | 49,000 |
| Jan 8, 2026 | 1,338.00 | 1,352.00 | 1,328.00 | 1,347.00 | 1,347.00 | 0.15% | 37,700 |
| Jan 7, 2026 | 1,304.00 | 1,359.00 | 1,301.00 | 1,345.00 | 1,345.00 | 1.97% | 86,300 |
| Jan 6, 2026 | 1,324.00 | 1,337.00 | 1,312.00 | 1,319.00 | 1,319.00 | -1.20% | 68,600 |
| Jan 5, 2026 | 1,310.00 | 1,342.00 | 1,310.00 | 1,335.00 | 1,335.00 | 2.06% | 124,200 |
| Dec 30, 2025 | 1,320.00 | 1,340.00 | 1,308.00 | 1,308.00 | 1,308.00 | -5.22% | 84,500 |
| Dec 29, 2025 | 1,325.00 | 1,380.00 | 1,308.00 | 1,380.00 | 1,380.00 | 3.37% | 85,900 |
| Dec 26, 2025 | 1,324.00 | 1,335.00 | 1,316.50 | 1,335.00 | 1,316.50 | 0.72% | 38,200 |
| Dec 25, 2025 | 1,322.00 | 1,339.00 | 1,321.00 | 1,325.50 | 1,307.13 | 0.08% | 46,800 |
| Dec 24, 2025 | 1,345.50 | 1,346.00 | 1,321.00 | 1,324.50 | 1,306.15 | -1.52% | 46,000 |
| Dec 23, 2025 | 1,340.50 | 1,361.00 | 1,339.50 | 1,345.00 | 1,326.36 | -0.04% | 64,200 |
| Dec 22, 2025 | 1,398.50 | 1,398.50 | 1,341.00 | 1,345.50 | 1,326.85 | -2.04% | 67,000 |
| Dec 19, 2025 | 1,348.00 | 1,396.00 | 1,345.00 | 1,373.50 | 1,354.47 | 1.85% | 106,600 |
| Dec 18, 2025 | 1,350.50 | 1,367.00 | 1,346.00 | 1,348.50 | 1,329.81 | -1.21% | 84,200 |
| Dec 17, 2025 | 1,351.00 | 1,369.00 | 1,346.50 | 1,365.00 | 1,346.08 | 1.04% | 61,000 |
| Dec 16, 2025 | 1,367.50 | 1,372.50 | 1,350.00 | 1,351.00 | 1,332.28 | -1.35% | 48,400 |
| Dec 15, 2025 | 1,348.00 | 1,374.50 | 1,346.50 | 1,369.50 | 1,350.52 | 1.59% | 58,800 |
| Dec 12, 2025 | 1,334.50 | 1,348.50 | 1,333.00 | 1,348.00 | 1,329.32 | 1.97% | 117,000 |
| Dec 11, 2025 | 1,350.50 | 1,370.00 | 1,317.50 | 1,322.00 | 1,303.68 | -2.40% | 80,400 |
| Dec 10, 2025 | 1,345.50 | 1,378.00 | 1,345.00 | 1,354.50 | 1,335.73 | 0.63% | 156,200 |
| Dec 9, 2025 | 1,332.50 | 1,346.00 | 1,325.50 | 1,346.00 | 1,327.35 | 0.79% | 53,400 |
| Dec 8, 2025 | 1,346.00 | 1,347.50 | 1,325.00 | 1,335.50 | 1,316.99 | 0.49% | 57,800 |
| Dec 5, 2025 | 1,345.00 | 1,345.00 | 1,319.00 | 1,329.00 | 1,310.58 | -1.19% | 96,800 |
| Dec 4, 2025 | 1,337.00 | 1,349.50 | 1,321.00 | 1,345.00 | 1,326.36 | 2.28% | 112,000 |
| Dec 3, 2025 | 1,308.50 | 1,331.00 | 1,296.00 | 1,315.00 | 1,296.78 | 0.04% | 125,600 |
| Dec 2, 2025 | 1,274.50 | 1,329.50 | 1,267.50 | 1,314.50 | 1,296.28 | 3.95% | 274,800 |
| Dec 1, 2025 | 1,313.00 | 1,317.50 | 1,262.00 | 1,264.50 | 1,246.98 | -3.33% | 93,400 |