DIGITALIFT Inc. (TYO:9244)
Japan
· Delayed Price · Currency is JPY 1,007.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
DIGITALIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.70% | 200 |
| Apr 27, 2026 | 1,009.00 | 1,017.00 | 999.00 | 1,000.00 | 1,000.00 | -1.86% | 5,800 |
| Apr 24, 2026 | 1,020.00 | 1,020.00 | 1,018.00 | 1,019.00 | 1,019.00 | 0.20% | 900 |
| Apr 23, 2026 | 1,035.00 | 1,035.00 | 1,017.00 | 1,017.00 | 1,017.00 | -1.74% | 900 |
| Apr 22, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.78% | 100 |
| Apr 21, 2026 | 1,023.00 | 1,040.00 | 1,023.00 | 1,027.00 | 1,027.00 | 0.59% | 800 |
| Apr 20, 2026 | 1,026.00 | 1,041.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.78% | 4,000 |
| Apr 17, 2026 | 1,039.00 | 1,041.00 | 1,027.00 | 1,029.00 | 1,029.00 | -0.96% | 1,600 |
| Apr 16, 2026 | 1,063.00 | 1,063.00 | 1,035.00 | 1,039.00 | 1,039.00 | 0.48% | 300 |
| Apr 15, 2026 | 1,025.00 | 1,049.00 | 1,025.00 | 1,034.00 | 1,034.00 | 1.37% | 1,200 |
| Apr 14, 2026 | 1,047.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.32% | 3,000 |
| Apr 13, 2026 | 1,040.00 | 1,057.00 | 1,038.00 | 1,055.00 | 1,055.00 | 4.46% | 3,000 |
| Apr 10, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.23% | 1,400 |
| Apr 9, 2026 | 1,005.00 | 1,033.00 | 1,005.00 | 1,033.00 | 1,033.00 | 3.30% | 1,700 |
| Apr 8, 2026 | 1,030.00 | 1,031.00 | 999.00 | 1,000.00 | 1,000.00 | -3.01% | 3,600 |
| Apr 7, 2026 | 1,035.00 | 1,035.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | 900 |
| Apr 6, 2026 | 1,011.00 | 1,031.00 | 1,011.00 | 1,031.00 | 1,031.00 | 3.41% | 1,400 |
| Apr 3, 2026 | 1,020.00 | 1,035.00 | 995.00 | 997.00 | 997.00 | -3.67% | 2,900 |
| Apr 2, 2026 | 1,021.00 | 1,045.00 | 1,021.00 | 1,035.00 | 1,035.00 | 1.37% | 1,900 |
| Apr 1, 2026 | 975.00 | 1,021.00 | 975.00 | 1,021.00 | 1,021.00 | 6.35% | 1,800 |
| Mar 31, 2026 | 977.00 | 977.00 | 960.00 | 960.00 | 960.00 | -0.21% | 800 |
| Mar 30, 2026 | 963.00 | 963.00 | 945.00 | 962.00 | 962.00 | -5.96% | 1,500 |
| Mar 27, 2026 | 945.00 | 1,023.00 | 945.00 | 1,023.00 | 1,023.00 | 6.67% | 3,500 |
| Mar 26, 2026 | 970.00 | 977.00 | 959.00 | 959.00 | 959.00 | -1.13% | 2,700 |
| Mar 25, 2026 | 945.00 | 970.00 | 930.00 | 970.00 | 970.00 | 5.32% | 2,500 |
| Mar 24, 2026 | 920.00 | 921.00 | 920.00 | 921.00 | 921.00 | -0.97% | 900 |
| Mar 23, 2026 | 919.00 | 949.00 | 911.00 | 930.00 | 930.00 | -1.59% | 6,400 |
| Mar 19, 2026 | 961.00 | 966.00 | 945.00 | 945.00 | 945.00 | -1.46% | 1,200 |
| Mar 18, 2026 | 957.00 | 981.00 | 957.00 | 959.00 | 959.00 | 0.21% | 1,500 |
| Mar 17, 2026 | 963.00 | 963.00 | 957.00 | 957.00 | 957.00 | -0.62% | 1,100 |
| Mar 16, 2026 | 959.00 | 980.00 | 959.00 | 963.00 | 963.00 | 1.37% | 1,800 |
| Mar 13, 2026 | 952.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.21% | 1,200 |
| Mar 12, 2026 | 948.00 | 959.00 | 948.00 | 952.00 | 952.00 | -0.63% | 700 |
| Mar 11, 2026 | 960.00 | 968.00 | 958.00 | 958.00 | 958.00 | 0.84% | 900 |
| Mar 10, 2026 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 1.60% | 1,000 |
| Mar 9, 2026 | 972.00 | 975.00 | 912.00 | 935.00 | 935.00 | -5.17% | 6,600 |
| Mar 6, 2026 | 985.00 | 998.00 | 985.00 | 986.00 | 986.00 | -0.20% | 800 |
| Mar 5, 2026 | 991.00 | 1,007.00 | 988.00 | 988.00 | 988.00 | 0.30% | 1,500 |
| Mar 4, 2026 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -3.15% | 1,600 |
| Mar 3, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.78% | 200 |
| Mar 2, 2026 | 1,019.00 | 1,027.00 | 1,018.00 | 1,025.00 | 1,025.00 | 0.49% | 1,900 |
| Feb 27, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 2,000 |
| Feb 26, 2026 | 1,032.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.16% | 2,500 |
| Feb 25, 2026 | 1,038.00 | 1,040.00 | 1,020.00 | 1,032.00 | 1,032.00 | -0.58% | 1,300 |
| Feb 24, 2026 | 1,044.00 | 1,044.00 | 1,023.00 | 1,038.00 | 1,038.00 | 2.37% | 3,500 |
| Feb 20, 2026 | 1,005.00 | 1,014.00 | 1,005.00 | 1,014.00 | 1,014.00 | 0.20% | 900 |
| Feb 19, 2026 | 1,015.00 | 1,015.00 | 1,006.00 | 1,012.00 | 1,012.00 | - | 1,300 |
| Feb 18, 2026 | 1,006.00 | 1,012.00 | 1,006.00 | 1,012.00 | 1,012.00 | 1.00% | 600 |
| Feb 17, 2026 | 1,019.00 | 1,027.00 | 1,002.00 | 1,002.00 | 1,002.00 | -3.00% | 2,000 |
| Feb 16, 2026 | 1,065.00 | 1,075.00 | 1,019.00 | 1,033.00 | 1,033.00 | -2.18% | 8,900 |
| Feb 13, 2026 | 994.00 | 1,069.00 | 992.00 | 1,056.00 | 1,056.00 | 5.81% | 8,600 |
| Feb 12, 2026 | 981.00 | 998.00 | 979.00 | 998.00 | 998.00 | 1.84% | 1,300 |
| Feb 10, 2026 | 1,008.00 | 1,008.00 | 980.00 | 980.00 | 980.00 | -1.80% | 2,200 |
| Feb 9, 2026 | 1,013.00 | 1,014.00 | 998.00 | 998.00 | 998.00 | -0.10% | 1,100 |
| Feb 6, 2026 | 1,016.00 | 1,016.00 | 993.00 | 999.00 | 999.00 | -1.87% | 2,800 |
| Feb 5, 2026 | 1,019.00 | 1,020.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.10% | 700 |
| Feb 4, 2026 | 1,010.00 | 1,017.00 | 1,006.00 | 1,017.00 | 1,017.00 | -0.78% | 1,000 |
| Feb 3, 2026 | 1,012.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.99% | 1,300 |
| Feb 2, 2026 | 1,014.00 | 1,014.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.89% | 1,200 |
| Jan 30, 2026 | 1,022.00 | 1,032.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.69% | 700 |
| Jan 29, 2026 | 1,007.00 | 1,025.00 | 1,007.00 | 1,021.00 | 1,021.00 | 1.39% | 900 |
| Jan 28, 2026 | 1,015.00 | 1,017.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.79% | 600 |
| Jan 27, 2026 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,015.00 | -3.88% | 4,600 |
| Jan 26, 2026 | 1,004.00 | 1,056.00 | 1,004.00 | 1,056.00 | 1,056.00 | 2.72% | 1,500 |
| Jan 23, 2026 | 1,002.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,028.00 | 2.49% | 2,800 |
| Jan 22, 2026 | 1,004.00 | 1,013.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | 2,300 |
| Jan 21, 2026 | 1,035.00 | 1,035.00 | 1,003.00 | 1,003.00 | 1,003.00 | -3.09% | 3,400 |
| Jan 20, 2026 | 1,021.00 | 1,039.00 | 1,021.00 | 1,035.00 | 1,035.00 | 0.78% | 500 |
| Jan 19, 2026 | 1,009.00 | 1,080.00 | 1,009.00 | 1,027.00 | 1,027.00 | 1.78% | 9,500 |
| Jan 16, 2026 | 1,009.00 | 1,009.00 | 998.00 | 1,009.00 | 1,009.00 | - | 2,800 |
| Jan 15, 2026 | 1,019.00 | 1,025.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.79% | 1,700 |
| Jan 14, 2026 | 981.00 | 1,034.00 | 975.00 | 1,017.00 | 1,017.00 | 3.99% | 9,300 |
| Jan 13, 2026 | 971.00 | 981.00 | 970.00 | 978.00 | 978.00 | 1.03% | 3,100 |
| Jan 9, 2026 | 967.00 | 968.00 | 967.00 | 968.00 | 968.00 | 0.73% | 400 |
| Jan 8, 2026 | 965.00 | 969.00 | 956.00 | 961.00 | 961.00 | -0.41% | 3,400 |
| Jan 7, 2026 | 960.00 | 965.00 | 951.00 | 965.00 | 965.00 | 0.94% | 2,900 |
| Jan 6, 2026 | 954.00 | 956.00 | 937.00 | 956.00 | 956.00 | 2.69% | 2,200 |
| Jan 5, 2026 | 946.00 | 954.00 | 920.00 | 931.00 | 931.00 | - | 4,000 |
| Dec 30, 2025 | 897.00 | 974.00 | 897.00 | 931.00 | 931.00 | 3.79% | 8,800 |
| Dec 29, 2025 | 913.00 | 913.00 | 891.00 | 897.00 | 897.00 | -0.77% | 3,100 |
| Dec 26, 2025 | 912.00 | 919.00 | 901.00 | 904.00 | 904.00 | 0.22% | 11,500 |
| Dec 25, 2025 | 916.00 | 916.00 | 902.00 | 902.00 | 902.00 | -1.64% | 4,400 |
| Dec 24, 2025 | 908.00 | 917.00 | 906.00 | 917.00 | 917.00 | 0.99% | 3,900 |
| Dec 23, 2025 | 905.00 | 912.00 | 904.00 | 908.00 | 908.00 | -0.44% | 3,100 |
| Dec 22, 2025 | 912.00 | 926.00 | 912.00 | 912.00 | 912.00 | -0.11% | 2,900 |
| Dec 19, 2025 | 918.00 | 929.00 | 909.00 | 913.00 | 913.00 | 0.33% | 4,000 |
| Dec 18, 2025 | 880.00 | 910.00 | 878.00 | 910.00 | 910.00 | 3.64% | 9,500 |
| Dec 17, 2025 | 874.00 | 878.00 | 873.00 | 878.00 | 878.00 | 0.34% | 1,600 |
| Dec 16, 2025 | 879.00 | 879.00 | 872.00 | 875.00 | 875.00 | -0.46% | 1,500 |
| Dec 15, 2025 | 873.00 | 880.00 | 872.00 | 879.00 | 879.00 | 0.69% | 3,700 |
| Dec 12, 2025 | 875.00 | 875.00 | 869.00 | 873.00 | 873.00 | -0.34% | 2,400 |
| Dec 11, 2025 | 876.00 | 876.00 | 870.00 | 876.00 | 876.00 | 0.11% | 2,500 |
| Dec 10, 2025 | 880.00 | 880.00 | 869.00 | 875.00 | 875.00 | 0.46% | 4,000 |
| Dec 9, 2025 | 879.00 | 881.00 | 870.00 | 871.00 | 871.00 | -0.23% | 6,000 |
| Dec 8, 2025 | 874.00 | 879.00 | 872.00 | 873.00 | 873.00 | 0.23% | 5,700 |
| Dec 5, 2025 | 884.00 | 884.00 | 871.00 | 871.00 | 871.00 | -1.47% | 3,500 |
| Dec 4, 2025 | 885.00 | 885.00 | 884.00 | 884.00 | 884.00 | -1.23% | 500 |
| Dec 3, 2025 | 893.00 | 895.00 | 885.00 | 895.00 | 895.00 | - | 2,300 |
| Dec 2, 2025 | 895.00 | 895.00 | 888.00 | 895.00 | 895.00 | - | 1,700 |
| Dec 1, 2025 | 896.00 | 896.00 | 887.00 | 895.00 | 895.00 | - | 2,100 |