UK markets closed

Digital Garage, Inc. (4819.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,627.00-4.00 (-0.15%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,571.002,670.002,548.002,627.002,627.00282,300
24 Apr 20242,571.002,693.002,565.002,631.002,631.00313,200
23 Apr 20242,570.002,589.002,516.002,529.002,529.00190,500
22 Apr 20242,580.002,605.002,541.002,605.002,605.00236,600
19 Apr 20242,670.002,674.002,506.002,548.002,548.00582,900
18 Apr 20242,700.002,769.002,639.002,726.002,726.00312,300
17 Apr 20242,838.002,878.002,701.002,701.002,701.00397,300
16 Apr 20242,878.002,919.002,853.002,878.002,878.00246,800
15 Apr 20242,950.002,982.002,918.002,919.002,919.00172,200
12 Apr 20243,070.003,085.002,995.003,010.003,010.00198,800
11 Apr 20243,015.003,060.003,010.003,045.003,045.0079,400
10 Apr 20243,110.003,135.003,065.003,085.003,085.0086,900
09 Apr 20243,065.003,105.003,025.003,090.003,090.0080,000
08 Apr 20243,170.003,175.003,070.003,085.003,085.0098,900
05 Apr 20243,050.003,200.003,035.003,160.003,160.00336,900
04 Apr 20243,085.003,125.003,060.003,105.003,105.00280,100
03 Apr 20243,090.003,125.003,045.003,080.003,080.00265,500
02 Apr 20243,200.003,210.003,085.003,120.003,120.00249,900
01 Apr 20243,245.003,275.003,165.003,215.003,215.00240,900
29 Mar 20243,310.003,345.003,300.003,310.003,310.0079,300
28 Mar 20243,315.003,365.003,270.003,280.003,280.00131,800
28 Mar 202440 Dividend
27 Mar 20243,335.003,355.003,300.003,310.003,270.00178,900
26 Mar 20243,265.003,340.003,265.003,320.003,279.88134,800
25 Mar 20243,390.003,430.003,280.003,285.003,245.30173,300
22 Mar 20243,400.003,445.003,330.003,370.003,329.27143,900
21 Mar 20243,405.003,480.003,395.003,400.003,358.91206,200
19 Mar 20243,400.003,400.003,330.003,365.003,324.34148,200
18 Mar 20243,395.003,430.003,340.003,420.003,378.67178,300
15 Mar 20243,295.003,380.003,255.003,360.003,319.40326,700
14 Mar 20243,330.003,350.003,235.003,310.003,270.00169,200
13 Mar 20243,390.003,410.003,330.003,330.003,289.76161,900
12 Mar 20243,255.003,345.003,190.003,330.003,289.76163,700
11 Mar 20243,295.003,360.003,275.003,300.003,260.12187,300
08 Mar 20243,230.003,400.003,230.003,325.003,284.82325,800
07 Mar 20243,350.003,370.003,260.003,270.003,230.48227,600
06 Mar 20243,320.003,350.003,270.003,315.003,274.94210,900
05 Mar 20243,345.003,390.003,220.003,335.003,294.70212,000
04 Mar 20243,315.003,370.003,280.003,345.003,304.58210,800
01 Mar 20243,500.003,525.003,360.003,360.003,319.40176,500
29 Feb 20243,580.003,610.003,465.003,475.003,433.01247,100
28 Feb 20243,565.003,595.003,520.003,560.003,516.98249,400
27 Feb 20243,580.003,615.003,525.003,560.003,516.98239,900
26 Feb 20243,485.003,570.003,440.003,555.003,512.04345,200
22 Feb 20243,405.003,445.003,340.003,370.003,329.27186,700
21 Feb 20243,410.003,475.003,390.003,390.003,349.03168,500
20 Feb 20243,360.003,395.003,345.003,370.003,329.27164,800
19 Feb 20243,245.003,340.003,235.003,325.003,284.82195,000
16 Feb 20243,110.003,275.003,105.003,220.003,181.09294,000
15 Feb 20243,170.003,190.003,020.003,095.003,057.60296,300
14 Feb 20243,225.003,255.003,070.003,160.003,121.81284,600
13 Feb 20243,200.003,305.003,150.003,290.003,250.24376,000
09 Feb 20243,500.003,525.003,175.003,195.003,156.39431,500
08 Feb 20243,535.003,560.003,495.003,510.003,467.58227,000
07 Feb 20243,565.003,575.003,490.003,515.003,472.52228,800
06 Feb 20243,600.003,615.003,515.003,520.003,477.46260,200
05 Feb 20243,630.003,710.003,620.003,670.003,625.65264,000
02 Feb 20243,560.003,660.003,560.003,615.003,571.31256,000
01 Feb 20243,530.003,575.003,505.003,525.003,482.40247,300
31 Jan 20243,620.003,645.003,565.003,580.003,536.74226,900
30 Jan 20243,655.003,690.003,625.003,660.003,615.77283,200
29 Jan 20243,595.003,615.003,530.003,590.003,546.62312,800
26 Jan 20243,510.003,615.003,495.003,595.003,551.56313,600
25 Jan 20243,595.003,615.003,540.003,545.003,502.16160,900
24 Jan 20243,555.003,600.003,550.003,595.003,551.56152,100
23 Jan 20243,640.003,640.003,500.003,525.003,482.40272,700
22 Jan 20243,600.003,650.003,575.003,610.003,566.37197,600
19 Jan 20243,605.003,610.003,560.003,600.003,556.50115,900
18 Jan 20243,550.003,600.003,545.003,565.003,521.92129,300
17 Jan 20243,645.003,695.003,530.003,530.003,487.34206,000
16 Jan 20243,740.003,740.003,640.003,650.003,605.89168,000
15 Jan 20243,740.003,740.003,670.003,695.003,650.3527,000
12 Jan 20243,725.003,745.003,695.003,720.003,675.05155,800
11 Jan 20243,665.003,750.003,645.003,695.003,650.35299,000
10 Jan 20243,600.003,675.003,565.003,565.003,521.92268,300
09 Jan 20243,550.003,640.003,550.003,600.003,556.50173,800
05 Jan 20243,530.003,625.003,525.003,555.003,512.04202,200
04 Jan 20243,595.003,650.003,525.003,590.003,546.62345,300
29 Dec 20233,740.003,775.003,645.003,665.003,620.71164,300
28 Dec 20233,725.003,765.003,700.003,735.003,689.86142,200
27 Dec 20233,730.003,760.003,695.003,725.003,679.98153,300
26 Dec 20233,665.003,755.003,650.003,730.003,684.92134,900
25 Dec 20233,840.003,860.003,635.003,680.003,635.53334,700
22 Dec 20233,680.003,825.003,660.003,815.003,768.90227,800
21 Dec 20233,595.003,685.003,585.003,660.003,615.77201,800
20 Dec 20233,700.003,755.003,635.003,640.003,596.01250,200
19 Dec 20233,705.003,770.003,655.003,720.003,675.05223,600
18 Dec 20233,660.003,730.003,620.003,700.003,655.29168,000
15 Dec 20233,680.003,740.003,605.003,725.003,679.98225,900
14 Dec 20233,800.003,830.003,605.003,680.003,635.53396,300
13 Dec 20233,690.003,840.003,650.003,805.003,759.02448,300
12 Dec 20233,580.003,735.003,575.003,700.003,655.29398,400
11 Dec 20233,495.003,620.003,495.003,565.003,521.92264,800
08 Dec 20233,470.003,515.003,430.003,455.003,413.25276,900
07 Dec 20233,550.003,585.003,495.003,550.003,507.10255,900
06 Dec 20233,415.003,620.003,415.003,590.003,546.62379,500
05 Dec 20233,420.003,550.003,390.003,390.003,349.03305,900
04 Dec 20233,330.003,410.003,270.003,375.003,334.21295,800
01 Dec 20233,200.003,285.003,135.003,275.003,235.42259,100
30 Nov 20233,135.003,200.003,080.003,095.003,057.60179,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...