Skip to main content
Digital Garage, Inc. (TYO:4819)
Japan flag Japan · Delayed Price · Currency is JPY
2,478.00
+16.00 (0.65%)
Apr 28, 2026, 3:30 PM JST

Digital Garage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,492.002,517.002,428.002,478.002,478.000.65%513,000
Apr 27, 20262,574.002,574.002,423.002,462.002,462.00-8.31%622,200
Apr 24, 20262,728.002,799.002,582.002,685.002,685.00-3.35%1,567,200
Apr 23, 20262,255.002,778.002,213.002,778.002,778.0021.95%410,300
Apr 22, 20262,261.002,299.002,250.002,278.002,278.000.75%210,600
Apr 21, 20262,328.002,337.002,238.002,261.002,261.00-1.61%256,200
Apr 20, 20262,364.002,364.002,298.002,298.002,298.00-3.16%195,400
Apr 17, 20262,372.002,394.002,355.002,373.002,373.000.68%303,900
Apr 16, 20262,380.002,414.002,335.002,357.002,357.002.97%354,400
Apr 15, 20262,260.002,312.002,241.002,289.002,289.005.10%387,700
Apr 14, 20262,213.002,213.002,151.002,178.002,178.002.69%205,800
Apr 13, 20262,132.002,158.002,109.002,121.002,121.00-0.89%203,500
Apr 10, 20262,136.002,158.002,103.002,140.002,140.00-1.88%304,300
Apr 9, 20262,219.002,223.002,163.002,181.002,181.00-2.85%216,000
Apr 8, 20262,198.002,247.002,185.002,245.002,245.004.18%466,600
Apr 7, 20262,079.002,163.002,079.002,155.002,155.003.76%271,600
Apr 6, 20262,065.002,093.002,061.002,077.002,077.000.78%102,600
Apr 3, 20262,028.002,089.002,028.002,061.002,061.001.78%163,900
Apr 2, 20262,042.002,075.002,011.002,025.002,025.00-0.83%191,800
Apr 1, 20261,971.002,045.001,966.002,042.002,042.004.61%267,800
Mar 31, 20261,950.001,997.001,945.001,952.001,952.001.88%248,000
Mar 30, 20261,922.001,922.001,873.001,916.001,916.00-5.94%444,700
Mar 27, 20262,048.002,049.001,995.002,037.001,990.00-368,200
Mar 26, 20262,068.002,071.002,033.002,037.001,990.00-0.54%154,700
Mar 25, 20261,980.002,052.001,980.002,048.002,000.751.44%199,600
Mar 24, 20261,975.002,026.001,975.002,019.001,972.423.49%219,400
Mar 23, 20261,986.002,002.001,951.001,951.001,905.98-2.74%301,500
Mar 19, 20262,005.002,030.001,989.002,006.001,959.72-2.15%253,000
Mar 18, 20262,039.002,089.002,033.002,050.002,002.701.74%239,700
Mar 17, 20261,994.002,015.001,981.002,015.001,968.510.50%174,300
Mar 16, 20262,014.002,058.001,994.002,005.001,958.74-0.30%185,100
Mar 13, 20262,020.002,048.002,010.002,011.001,964.60-0.84%155,000
Mar 12, 20262,031.002,052.002,005.002,028.001,981.21-2.55%272,800
Mar 11, 20262,071.002,097.002,058.002,081.002,032.981.81%252,000
Mar 10, 20262,046.002,061.002,007.002,044.001,996.84-2.48%287,000
Mar 9, 20261,978.002,096.001,958.002,096.002,047.640.87%385,200
Mar 6, 20262,043.002,083.002,010.002,078.002,030.051.81%257,900
Mar 5, 20262,060.002,080.002,024.002,041.001,993.911.09%229,500
Mar 4, 20262,052.002,090.002,004.002,019.001,972.420.85%377,500
Mar 3, 20262,010.002,040.001,992.002,002.001,955.81-0.69%248,800
Mar 2, 20262,079.002,100.002,012.002,016.001,969.48-4.95%347,900
Feb 27, 20262,135.002,155.002,078.002,121.002,072.064.07%463,200
Feb 26, 20261,980.002,054.001,961.002,038.001,990.983.98%291,400
Feb 25, 20261,989.001,995.001,947.001,960.001,914.783.65%524,400
Feb 24, 20261,992.002,008.001,884.001,891.001,847.37-7.39%742,500
Feb 20, 20262,080.002,082.002,006.002,042.001,994.88-1.92%318,600
Feb 19, 20262,160.002,198.002,062.002,082.002,033.96-3.57%411,300
Feb 18, 20262,020.002,194.002,009.002,159.002,109.197.73%1,004,800
Feb 17, 20262,016.002,044.001,951.002,004.001,957.761.26%399,800
Feb 16, 20261,971.002,005.001,933.001,979.001,933.341.44%591,000
Feb 13, 20262,191.002,239.001,944.001,951.001,905.98-11.36%946,800
Feb 12, 20262,249.002,285.002,193.002,201.002,150.22-4.26%597,900
Feb 10, 20262,283.002,323.002,280.002,299.002,245.950.35%325,300
Feb 9, 20262,340.002,344.002,284.002,291.002,238.140.04%206,600
Feb 6, 20262,322.002,339.002,278.002,290.002,237.16-3.13%301,500
Feb 5, 20262,369.002,397.002,334.002,364.002,309.461.07%238,200
Feb 4, 20262,419.002,423.002,332.002,339.002,285.03-5.27%436,600
Feb 3, 20262,452.002,500.002,438.002,469.002,412.030.90%167,700
Feb 2, 20262,505.002,536.002,447.002,447.002,390.54-2.82%234,500
Jan 30, 20262,458.002,552.002,458.002,518.002,459.904.57%402,700
Jan 29, 20262,400.002,436.002,381.002,408.002,352.44-1.03%209,400
Jan 28, 20262,449.002,484.002,424.002,433.002,376.86-2.21%243,500
Jan 27, 20262,496.002,500.002,458.002,488.002,430.59-1.19%266,300
Jan 26, 20262,536.002,546.002,516.002,518.002,459.90-1.83%177,700
Jan 23, 20262,553.002,613.002,536.002,565.002,505.821.14%356,200
Jan 22, 20262,545.002,553.002,521.002,536.002,477.49-0.63%249,700
Jan 21, 20262,592.002,610.002,526.002,552.002,493.12-3.26%259,400
Jan 20, 20262,608.002,662.002,602.002,638.002,577.130.50%193,800
Jan 19, 20262,632.002,678.002,623.002,625.002,564.43-1.54%153,100
Jan 16, 20262,671.002,722.002,640.002,666.002,604.490.57%304,900
Jan 15, 20262,600.002,662.002,596.002,651.002,589.831.84%231,000
Jan 14, 20262,620.002,655.002,601.002,603.002,542.94-1.81%320,600
Jan 13, 20262,704.002,710.002,632.002,651.002,589.83-1.08%285,700
Jan 9, 20262,661.002,706.002,660.002,680.002,618.160.34%304,000
Jan 8, 20262,697.002,697.002,661.002,671.002,609.370.04%239,000
Jan 7, 20262,716.002,726.002,660.002,670.002,608.39-1.98%265,200
Jan 6, 20262,745.002,764.002,724.002,724.002,661.15-0.29%328,000
Jan 5, 20262,729.002,737.002,649.002,732.002,668.960.96%297,500
Dec 30, 20252,775.002,775.002,695.002,706.002,643.56-2.80%370,100
Dec 29, 20252,769.002,786.002,750.002,784.002,719.760.94%295,100
Dec 26, 20252,750.002,819.002,739.002,758.002,694.360.95%440,700
Dec 25, 20252,740.002,743.002,714.002,732.002,668.960.18%161,300
Dec 24, 20252,770.002,793.002,721.002,727.002,664.08-1.02%265,000
Dec 23, 20252,723.002,772.002,706.002,755.002,691.430.99%411,500
Dec 22, 20252,790.002,792.002,721.002,728.002,665.06-1.30%395,500
Dec 19, 20252,784.002,848.002,748.002,764.002,700.230.36%924,300
Dec 18, 20252,800.002,815.002,726.002,754.002,690.46-2.17%388,100
Dec 17, 20252,859.002,868.002,802.002,815.002,750.05-1.05%143,700
Dec 16, 20252,838.002,887.002,837.002,845.002,779.36-0.63%174,100
Dec 15, 20252,844.002,887.002,830.002,863.002,796.940.67%239,900
Dec 12, 20252,811.002,871.002,811.002,844.002,778.380.11%180,800
Dec 11, 20252,948.002,959.002,841.002,841.002,775.45-3.89%238,100
Dec 10, 20252,950.002,977.002,940.002,956.002,887.800.07%135,400
Dec 9, 20253,000.003,000.002,945.002,954.002,885.84-0.97%135,700
Dec 8, 20252,955.003,035.002,936.002,983.002,914.172.30%125,800
Dec 5, 20252,900.002,916.002,879.002,916.002,848.72-0.03%226,700
Dec 4, 20252,959.002,970.002,913.002,917.002,849.70-0.58%134,200
Dec 3, 20252,942.002,989.002,934.002,934.002,866.30-0.74%174,700
Dec 2, 20252,990.003,015.002,956.002,956.002,887.80-0.91%140,300
Dec 1, 20253,060.003,090.002,972.002,983.002,914.17-1.39%248,100