Skip to main content
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
2,096.00
+18.00 (0.87%)
At close: Mar 9, 2026

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,978.002,096.001,958.002,096.002,096.000.87%385,200
Mar 6, 20262,043.002,083.002,010.002,078.002,078.001.81%257,900
Mar 5, 20262,060.002,080.002,024.002,041.002,041.001.09%229,500
Mar 4, 20262,052.002,090.002,004.002,019.002,019.000.85%377,500
Mar 3, 20262,010.002,040.001,992.002,002.002,002.00-0.69%248,800
Mar 2, 20262,079.002,100.002,012.002,016.002,016.00-4.95%347,900
Feb 27, 20262,135.002,155.002,078.002,121.002,121.004.07%463,200
Feb 26, 20261,980.002,054.001,961.002,038.002,038.003.98%291,400
Feb 25, 20261,989.001,995.001,947.001,960.001,960.003.65%524,400
Feb 24, 20261,992.002,008.001,884.001,891.001,891.00-7.39%742,500
Feb 20, 20262,080.002,082.002,006.002,042.002,042.00-1.92%318,600
Feb 19, 20262,160.002,198.002,062.002,082.002,082.00-3.57%411,300
Feb 18, 20262,020.002,194.002,009.002,159.002,159.007.73%1,004,800
Feb 17, 20262,016.002,044.001,951.002,004.002,004.001.26%399,800
Feb 16, 20261,971.002,005.001,933.001,979.001,979.001.44%591,000
Feb 13, 20262,191.002,239.001,944.001,951.001,951.00-11.36%946,800
Feb 12, 20262,249.002,285.002,193.002,201.002,201.00-4.26%597,900
Feb 10, 20262,283.002,323.002,280.002,299.002,299.000.35%325,300
Feb 9, 20262,340.002,344.002,284.002,291.002,291.000.04%206,600
Feb 6, 20262,322.002,339.002,278.002,290.002,290.00-3.13%301,500
Feb 5, 20262,369.002,397.002,334.002,364.002,364.001.07%238,200
Feb 4, 20262,419.002,423.002,332.002,339.002,339.00-5.27%436,600
Feb 3, 20262,452.002,500.002,438.002,469.002,469.000.90%167,700
Feb 2, 20262,505.002,536.002,447.002,447.002,447.00-2.82%234,500
Jan 30, 20262,458.002,552.002,458.002,518.002,518.004.57%402,700
Jan 29, 20262,400.002,436.002,381.002,408.002,408.00-1.03%209,400
Jan 28, 20262,449.002,484.002,424.002,433.002,433.00-2.21%243,500
Jan 27, 20262,496.002,500.002,458.002,488.002,488.00-1.19%266,300
Jan 26, 20262,536.002,546.002,516.002,518.002,518.00-1.83%177,700
Jan 23, 20262,553.002,613.002,536.002,565.002,565.001.14%356,200
Jan 22, 20262,545.002,553.002,521.002,536.002,536.00-0.63%249,700
Jan 21, 20262,592.002,610.002,526.002,552.002,552.00-3.26%259,400
Jan 20, 20262,608.002,662.002,602.002,638.002,638.000.50%193,800
Jan 19, 20262,632.002,678.002,623.002,625.002,625.00-1.54%153,100
Jan 16, 20262,671.002,722.002,640.002,666.002,666.000.57%304,900
Jan 15, 20262,600.002,662.002,596.002,651.002,651.001.84%231,000
Jan 14, 20262,620.002,655.002,601.002,603.002,603.00-1.81%320,600
Jan 13, 20262,704.002,710.002,632.002,651.002,651.00-1.08%285,700
Jan 9, 20262,661.002,706.002,660.002,680.002,680.000.34%304,000
Jan 8, 20262,697.002,697.002,661.002,671.002,671.000.04%239,000
Jan 7, 20262,716.002,726.002,660.002,670.002,670.00-1.98%265,200
Jan 6, 20262,745.002,764.002,724.002,724.002,724.00-0.29%328,000
Jan 5, 20262,729.002,737.002,649.002,732.002,732.000.96%297,500
Dec 30, 20252,775.002,775.002,695.002,706.002,706.00-2.80%370,100
Dec 29, 20252,769.002,786.002,750.002,784.002,784.000.94%295,100
Dec 26, 20252,750.002,819.002,739.002,758.002,758.000.95%440,700
Dec 25, 20252,740.002,743.002,714.002,732.002,732.000.18%161,300
Dec 24, 20252,770.002,793.002,721.002,727.002,727.00-1.02%265,000
Dec 23, 20252,723.002,772.002,706.002,755.002,755.000.99%411,500
Dec 22, 20252,790.002,792.002,721.002,728.002,728.00-1.30%395,500
Dec 19, 20252,784.002,848.002,748.002,764.002,764.000.36%924,300
Dec 18, 20252,800.002,815.002,726.002,754.002,754.00-2.17%388,100
Dec 17, 20252,859.002,868.002,802.002,815.002,815.00-1.05%143,700
Dec 16, 20252,838.002,887.002,837.002,845.002,845.00-0.63%174,100
Dec 15, 20252,844.002,887.002,830.002,863.002,863.000.67%239,900
Dec 12, 20252,811.002,871.002,811.002,844.002,844.000.11%180,800
Dec 11, 20252,948.002,959.002,841.002,841.002,841.00-3.89%238,100
Dec 10, 20252,950.002,977.002,940.002,956.002,956.000.07%135,400
Dec 9, 20253,000.003,000.002,945.002,954.002,954.00-0.97%135,700
Dec 8, 20252,955.003,035.002,936.002,983.002,983.002.30%125,800
Dec 5, 20252,900.002,916.002,879.002,916.002,916.00-0.03%226,700
Dec 4, 20252,959.002,970.002,913.002,917.002,917.00-0.58%134,200
Dec 3, 20252,942.002,989.002,934.002,934.002,934.00-0.74%174,700
Dec 2, 20252,990.003,015.002,956.002,956.002,956.00-0.91%140,300
Dec 1, 20253,060.003,090.002,972.002,983.002,983.00-1.39%248,100
Nov 28, 20253,155.003,155.003,005.003,025.003,025.00-4.42%301,500
Nov 27, 20253,180.003,205.003,145.003,165.003,165.00-1.40%75,300
Nov 26, 20253,185.003,235.003,155.003,210.003,210.001.26%116,000
Nov 25, 20253,265.003,265.003,150.003,170.003,170.00-2.61%131,500
Nov 21, 20253,105.003,255.003,105.003,255.003,255.005.34%401,100
Nov 20, 20253,090.003,115.003,060.003,090.003,090.001.31%101,100
Nov 19, 20253,050.003,090.003,015.003,050.003,050.000.66%138,300
Nov 18, 20253,010.003,045.002,980.003,030.003,030.00-2.10%285,400
Nov 17, 20253,150.003,175.003,090.003,095.003,095.00-3.73%210,200
Nov 14, 20253,210.003,255.003,115.003,215.003,215.002.39%229,100
Nov 13, 20253,185.003,210.003,140.003,140.003,140.00-2.03%121,700
Nov 12, 20253,240.003,270.003,190.003,205.003,205.00-1.08%91,700
Nov 11, 20253,170.003,250.003,170.003,240.003,240.001.89%118,000
Nov 10, 20253,155.003,195.003,150.003,180.003,180.001.44%111,000
Nov 7, 20253,180.003,210.003,135.003,135.003,135.00-0.63%88,900
Nov 6, 20253,205.003,215.003,150.003,155.003,155.00-2.02%88,400
Nov 5, 20253,250.003,260.003,135.003,220.003,220.00-1.68%105,600
Nov 4, 20253,270.003,325.003,260.003,275.003,275.00-0.76%92,100
Oct 31, 20253,300.003,390.003,265.003,300.003,300.002.17%118,300
Oct 30, 20253,175.003,230.003,160.003,230.003,230.001.73%318,700
Oct 29, 20253,260.003,290.003,170.003,175.003,175.00-2.91%159,600
Oct 28, 20253,420.003,450.003,265.003,270.003,270.00-5.22%210,400
Oct 27, 20253,360.003,515.003,355.003,450.003,450.002.68%144,200
Oct 24, 20253,390.003,430.003,345.003,360.003,360.00-0.59%144,900
Oct 23, 20253,410.003,445.003,355.003,380.003,380.00-1.89%123,700
Oct 22, 20253,390.003,495.003,390.003,445.003,445.002.38%133,000
Oct 21, 20253,250.003,380.003,230.003,365.003,365.002.75%216,400
Oct 20, 20253,290.003,320.003,245.003,275.003,275.001.55%210,800
Oct 17, 20253,150.003,225.003,140.003,225.003,225.001.10%144,400
Oct 16, 20253,260.003,275.003,170.003,190.003,190.00-2.00%210,900
Oct 15, 20253,260.003,300.003,245.003,255.003,255.00-0.15%95,400
Oct 14, 20253,345.003,360.003,225.003,260.003,260.00-4.54%274,200
Oct 10, 20253,465.003,490.003,405.003,415.003,415.00-2.29%117,400
Oct 9, 20253,475.003,515.003,440.003,495.003,495.001.16%94,300
Oct 8, 20253,465.003,500.003,435.003,455.003,455.00-1.00%106,900