Skip to main content
GRID Inc. (TYO:5582)
Japan flag Japan · Delayed Price · Currency is JPY
2,398.00
+68.00 (2.92%)
Mar 10, 2026, 3:21 PM JST

GRID Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,386.002,393.002,300.002,330.002,330.00-6.28%42,100
Mar 6, 20262,347.002,490.002,315.002,486.002,486.005.92%32,900
Mar 5, 20262,323.002,360.002,271.002,347.002,347.004.78%57,200
Mar 4, 20262,337.002,370.002,231.002,240.002,240.00-5.21%61,400
Mar 3, 20262,407.002,419.002,363.002,363.002,363.00-3.16%22,400
Mar 2, 20262,411.002,449.002,370.002,440.002,440.00-0.25%20,200
Feb 27, 20262,438.002,539.002,418.002,446.002,446.001.33%42,400
Feb 26, 20262,400.002,480.002,388.002,414.002,414.001.43%46,300
Feb 25, 20262,345.002,437.002,309.002,380.002,380.002.32%36,100
Feb 24, 20262,370.002,399.002,308.002,326.002,326.00-1.90%64,200
Feb 20, 20262,429.002,429.002,362.002,371.002,371.00-2.87%43,400
Feb 19, 20262,448.002,450.002,400.002,441.002,441.00-0.73%31,400
Feb 18, 20262,452.002,493.002,390.002,459.002,459.000.49%59,600
Feb 17, 20262,550.002,557.002,405.002,447.002,447.00-4.93%143,900
Feb 16, 20262,507.002,632.002,440.002,574.002,574.005.36%359,600
Feb 13, 20262,546.002,550.002,435.002,443.002,443.00-4.90%37,800
Feb 12, 20262,547.002,570.002,535.002,569.002,569.001.90%15,400
Feb 10, 20262,432.002,545.002,428.002,521.002,521.003.15%26,500
Feb 9, 20262,474.002,474.002,418.002,444.002,444.000.83%26,600
Feb 6, 20262,404.002,429.002,341.002,424.002,424.00-0.66%32,800
Feb 5, 20262,418.002,459.002,400.002,440.002,440.00-0.69%19,500
Feb 4, 20262,499.002,499.002,433.002,457.002,457.00-1.72%19,000
Feb 3, 20262,414.002,526.002,380.002,500.002,500.005.40%42,100
Feb 2, 20262,442.002,474.002,372.002,372.002,372.00-2.83%37,400
Jan 30, 20262,449.002,465.002,428.002,441.002,441.00-0.65%18,500
Jan 29, 20262,482.002,482.002,410.002,457.002,457.00-1.92%30,100
Jan 28, 20262,476.002,520.002,456.002,505.002,505.000.32%25,900
Jan 27, 20262,508.002,515.002,467.002,497.002,497.000.89%21,400
Jan 26, 20262,536.002,536.002,466.002,475.002,475.00-4.29%41,600
Jan 23, 20262,510.002,620.002,498.002,586.002,586.003.52%27,200
Jan 22, 20262,565.002,565.002,485.002,498.002,498.00-1.19%29,800
Jan 21, 20262,573.002,595.002,523.002,528.002,528.00-3.36%26,000
Jan 20, 20262,641.002,641.002,557.002,616.002,616.00-1.99%30,300
Jan 19, 20262,687.002,693.002,658.002,669.002,669.00-1.04%18,900
Jan 16, 20262,739.002,755.002,670.002,697.002,697.00-1.53%23,700
Jan 15, 20262,664.002,750.002,663.002,739.002,739.002.89%19,800
Jan 14, 20262,653.002,690.002,628.002,662.002,662.000.34%16,200
Jan 13, 20262,701.002,701.002,631.002,653.002,653.00-18,500
Jan 9, 20262,670.002,680.002,617.002,653.002,653.00-0.71%18,600
Jan 8, 20262,715.002,715.002,667.002,672.002,672.00-1.58%13,200
Jan 7, 20262,695.002,735.002,670.002,715.002,715.000.59%17,000
Jan 6, 20262,683.002,755.002,683.002,699.002,699.001.12%18,200
Jan 5, 20262,620.002,678.002,610.002,669.002,669.002.34%17,400
Dec 30, 20252,678.002,678.002,604.002,608.002,608.00-2.21%14,500
Dec 29, 20252,654.002,698.002,615.002,667.002,667.00-0.30%21,000
Dec 26, 20252,766.002,766.002,675.002,675.002,675.00-2.44%23,800
Dec 25, 20252,748.002,760.002,690.002,742.002,742.00-0.22%13,900
Dec 24, 20252,750.002,799.002,708.002,748.002,748.000.29%14,200
Dec 23, 20252,700.002,795.002,693.002,740.002,740.001.90%20,300
Dec 22, 20252,728.002,740.002,650.002,689.002,689.000.41%18,000
Dec 19, 20252,662.002,689.002,615.002,678.002,678.000.64%19,300
Dec 18, 20252,554.002,670.002,514.002,661.002,661.003.74%30,600
Dec 17, 20252,630.002,668.002,555.002,565.002,565.00-2.29%20,200
Dec 16, 20252,658.002,660.002,589.002,625.002,625.00-1.24%29,400
Dec 15, 20252,700.002,745.002,627.002,658.002,658.00-1.85%24,300
Dec 12, 20252,700.002,741.002,667.002,708.002,708.00-0.88%25,900
Dec 11, 20252,820.002,861.002,713.002,732.002,732.00-2.81%39,100
Dec 10, 20252,824.002,858.002,807.002,811.002,811.00-0.18%21,300
Dec 9, 20252,900.002,911.002,801.002,816.002,816.00-3.26%25,100
Dec 8, 20252,930.002,944.002,870.002,911.002,911.00-0.65%22,800
Dec 5, 20253,015.003,110.002,930.002,930.002,930.00-2.82%37,500
Dec 4, 20252,948.003,055.002,934.003,015.003,015.003.68%38,400
Dec 3, 20253,035.003,035.002,868.002,908.002,908.00-4.50%63,300
Dec 2, 20253,045.003,090.003,005.003,045.003,045.001.50%31,800
Dec 1, 20253,155.003,155.002,995.003,000.003,000.00-4.76%47,200
Nov 28, 20252,930.003,205.002,930.003,150.003,150.007.51%91,600
Nov 27, 20252,889.002,940.002,877.002,930.002,930.001.74%25,700
Nov 26, 20252,805.002,880.002,800.002,880.002,880.002.67%20,500
Nov 25, 20252,902.002,910.002,761.002,805.002,805.00-1.65%43,900
Nov 21, 20252,653.002,886.002,651.002,852.002,852.005.59%68,000
Nov 20, 20252,741.002,744.002,670.002,701.002,701.000.48%38,800
Nov 19, 20252,780.002,800.002,688.002,688.002,688.00-4.55%49,600
Nov 18, 20252,725.002,923.002,710.002,816.002,816.003.53%68,600
Nov 17, 20252,745.002,813.002,654.002,720.002,720.00-9.18%129,800
Nov 14, 20252,482.002,996.002,437.002,995.002,995.0019.99%324,300
Nov 13, 20252,566.002,566.002,487.002,496.002,496.00-2.65%19,900
Nov 12, 20252,500.002,576.002,482.002,564.002,564.003.68%29,300
Nov 11, 20252,480.002,490.002,456.002,473.002,473.000.45%9,600
Nov 10, 20252,490.002,490.002,442.002,462.002,462.000.90%16,300
Nov 7, 20252,422.002,443.002,396.002,440.002,440.000.41%20,600
Nov 6, 20252,476.002,486.002,430.002,430.002,430.00-1.82%12,400
Nov 5, 20252,485.002,485.002,373.002,475.002,475.00-0.52%60,900
Nov 4, 20252,559.002,574.002,488.002,488.002,488.00-2.77%30,800
Oct 31, 20252,524.002,582.002,506.002,559.002,559.000.99%17,300
Oct 30, 20252,520.002,565.002,519.002,534.002,534.000.36%18,600
Oct 29, 20252,626.002,650.002,525.002,525.002,525.00-4.17%42,700
Oct 28, 20252,723.002,730.002,620.002,635.002,635.00-3.52%24,500
Oct 27, 20252,690.002,750.002,651.002,731.002,731.001.56%30,100
Oct 24, 20252,642.002,689.002,610.002,689.002,689.001.47%25,500
Oct 23, 20252,684.002,684.002,632.002,650.002,650.00-2.54%20,600
Oct 22, 20252,574.002,722.002,552.002,719.002,719.006.96%67,200
Oct 21, 20252,578.002,606.002,530.002,542.002,542.00-0.97%29,600
Oct 20, 20252,515.002,579.002,475.002,567.002,567.005.42%42,500
Oct 17, 20252,405.002,437.002,373.002,435.002,435.000.08%38,500
Oct 16, 20252,515.002,515.002,433.002,433.002,433.00-1.90%37,200
Oct 15, 20252,400.002,502.002,341.002,480.002,480.005.53%72,700
Oct 14, 20252,408.002,429.002,321.002,350.002,350.00-3.89%84,500
Oct 10, 20252,590.002,590.002,412.002,445.002,445.00-6.25%88,900
Oct 9, 20252,769.002,780.002,576.002,608.002,608.00-4.78%69,000
Oct 8, 20252,715.002,770.002,646.002,739.002,739.000.15%34,600