Skip to main content
GRID Inc. (TYO:5582)
Japan flag Japan · Delayed Price · Currency is JPY
2,393.00
+25.00 (1.06%)
Apr 28, 2026, 3:30 PM JST

GRID Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,399.002,399.002,351.002,393.002,393.001.06%10,900
Apr 27, 20262,368.002,368.002,305.002,368.002,368.001.20%26,100
Apr 24, 20262,357.002,373.002,340.002,340.002,340.00-1.18%15,100
Apr 23, 20262,427.002,427.002,338.002,368.002,368.00-1.74%17,600
Apr 22, 20262,420.002,452.002,400.002,410.002,410.00-0.99%13,100
Apr 21, 20262,431.002,461.002,400.002,434.002,434.000.04%22,000
Apr 20, 20262,490.002,500.002,430.002,433.002,433.00-2.29%13,300
Apr 17, 20262,508.002,555.002,480.002,490.002,490.00-0.56%27,900
Apr 16, 20262,497.002,550.002,478.002,504.002,504.001.21%22,400
Apr 15, 20262,477.002,555.002,448.002,474.002,474.000.32%24,400
Apr 14, 20262,459.002,507.002,459.002,466.002,466.001.11%15,900
Apr 13, 20262,408.002,442.002,382.002,439.002,439.000.91%8,400
Apr 10, 20262,402.002,452.002,402.002,417.002,417.000.21%12,600
Apr 9, 20262,469.002,472.002,391.002,412.002,412.00-1.91%15,000
Apr 8, 20262,427.002,468.002,400.002,459.002,459.003.19%15,000
Apr 7, 20262,369.002,444.002,359.002,383.002,383.000.25%25,100
Apr 6, 20262,333.002,415.002,333.002,377.002,377.001.89%18,100
Apr 3, 20262,280.002,341.002,280.002,333.002,333.000.95%18,600
Apr 2, 20262,343.002,355.002,262.002,311.002,311.00-1.37%18,500
Apr 1, 20262,315.002,359.002,260.002,343.002,343.005.78%14,700
Mar 31, 20262,204.002,269.002,204.002,215.002,215.00-0.94%13,000
Mar 30, 20262,310.002,311.002,235.002,236.002,236.00-5.25%31,000
Mar 27, 20262,331.002,388.002,306.002,360.002,360.00-0.04%17,800
Mar 26, 20262,440.002,440.002,336.002,361.002,361.00-2.60%17,500
Mar 25, 20262,390.002,429.002,381.002,424.002,424.003.59%20,900
Mar 24, 20262,338.002,358.002,288.002,340.002,340.002.95%17,800
Mar 23, 20262,291.002,336.002,255.002,273.002,273.00-4.94%55,300
Mar 19, 20262,481.002,505.002,390.002,391.002,391.00-6.49%34,300
Mar 18, 20262,458.002,560.002,437.002,557.002,557.004.03%34,900
Mar 17, 20262,455.002,484.002,430.002,458.002,458.000.24%13,400
Mar 16, 20262,410.002,498.002,380.002,452.002,452.002.38%36,500
Mar 13, 20262,320.002,407.002,320.002,395.002,395.001.66%18,700
Mar 12, 20262,372.002,405.002,351.002,356.002,356.00-2.12%9,600
Mar 11, 20262,388.002,440.002,388.002,407.002,407.000.80%10,000
Mar 10, 20262,430.002,452.002,361.002,388.002,388.002.49%18,100
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