UK Markets close in 3 hrs 21 mins

Digital Garage, Inc. (4819.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,130.00+20.00 (+0.39%)
At close: 9:15AM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20215,060.005,060.004,995.005,030.005,030.0066,500
25 Nov 20215,120.005,130.005,000.005,020.005,020.0051,300
24 Nov 20215,130.005,180.005,000.005,030.005,030.00110,100
22 Nov 20215,230.005,250.005,170.005,210.005,210.0042,400
19 Nov 20215,050.005,300.005,050.005,280.005,280.00100,000
18 Nov 20215,170.005,210.005,060.005,110.005,110.00142,200
17 Nov 20215,360.005,390.005,220.005,270.005,270.00119,300
16 Nov 20215,370.005,480.005,310.005,390.005,390.00143,400
15 Nov 20215,530.005,790.005,490.005,570.005,570.00206,500
12 Nov 20215,390.005,550.005,380.005,530.005,530.0070,100
11 Nov 20215,420.005,450.005,390.005,390.005,390.0040,100
10 Nov 20215,420.005,460.005,390.005,430.005,430.0036,800
09 Nov 20215,530.005,580.005,380.005,430.005,430.0058,800
08 Nov 20215,520.005,570.005,470.005,530.005,530.0053,300
05 Nov 20215,450.005,530.005,430.005,500.005,500.0096,700
04 Nov 20215,470.005,470.005,400.005,450.005,450.0092,100
02 Nov 20215,300.005,410.005,300.005,380.005,380.0061,000
01 Nov 20215,440.005,470.005,390.005,440.005,440.0079,700
29 Oct 20215,230.005,330.005,190.005,300.005,300.00107,300
28 Oct 20215,120.005,280.005,080.005,220.005,220.00186,400
27 Oct 20215,060.005,120.005,050.005,080.005,080.0056,700
26 Oct 20215,140.005,140.005,050.005,070.005,070.0060,300
25 Oct 20214,905.005,020.004,900.004,980.004,980.0058,700
22 Oct 20214,995.005,040.004,950.004,970.004,970.00105,800
21 Oct 20215,050.005,100.004,990.005,010.005,010.0057,400
20 Oct 20215,150.005,160.005,070.005,070.005,070.0083,900
19 Oct 20215,170.005,170.005,070.005,100.005,100.0032,500
18 Oct 20215,140.005,150.005,040.005,100.005,100.0044,500
15 Oct 20215,050.005,170.004,990.005,140.005,140.00107,100
14 Oct 20214,930.004,965.004,920.004,960.004,960.0062,700
13 Oct 20214,980.005,030.004,920.004,920.004,920.0074,600
12 Oct 20214,930.004,930.004,885.004,910.004,910.0041,700
11 Oct 20214,900.004,965.004,840.004,965.004,965.0055,200
08 Oct 20214,870.004,915.004,835.004,895.004,895.0072,400
07 Oct 20214,770.004,865.004,740.004,750.004,750.0078,100
06 Oct 20214,840.004,920.004,725.004,735.004,735.00118,700
05 Oct 20214,800.004,860.004,730.004,795.004,795.0096,400
04 Oct 20215,000.005,000.004,825.004,855.004,855.0085,600
01 Oct 20215,070.005,090.004,920.004,950.004,950.00156,700
30 Sept 20214,990.005,140.004,945.005,130.005,130.00152,800
29 Sept 20214,990.005,100.004,960.005,000.005,000.00137,000
28 Sept 20215,030.005,030.004,915.004,995.004,995.00103,400
27 Sept 20215,080.005,100.005,020.005,040.005,040.0073,800
24 Sept 20215,030.005,110.004,985.005,100.005,100.00111,400
22 Sept 20214,980.005,000.004,955.004,960.004,960.0085,300
21 Sept 20214,990.005,050.004,965.005,000.005,000.0095,800
17 Sept 20215,160.005,160.005,080.005,130.005,130.00113,100
16 Sept 20215,210.005,230.005,120.005,150.005,150.0093,000
15 Sept 20215,250.005,330.005,210.005,290.005,290.00147,100
14 Sept 20215,340.005,380.005,300.005,350.005,350.00106,300
13 Sept 20215,320.005,370.005,260.005,360.005,360.00108,500
10 Sept 20215,240.005,400.005,200.005,350.005,350.00188,700
09 Sept 20215,170.005,310.005,160.005,200.005,200.00139,400
08 Sept 20215,210.005,220.005,060.005,120.005,120.00105,900
07 Sept 20215,220.005,280.005,090.005,170.005,170.00141,100
06 Sept 20215,040.005,160.005,030.005,120.005,120.00150,500
03 Sept 20214,865.005,010.004,865.004,995.004,995.00151,100
02 Sept 20214,905.004,950.004,890.004,935.004,935.0087,700
01 Sept 20214,945.004,975.004,905.004,945.004,945.0071,800
31 Aug 20214,910.005,070.004,905.005,030.005,030.0080,600
30 Aug 20214,915.004,955.004,900.004,930.004,930.0064,000
27 Aug 20214,950.004,970.004,890.004,935.004,935.0052,200
26 Aug 20214,900.004,935.004,880.004,900.004,900.0063,200
25 Aug 20214,865.004,895.004,845.004,875.004,875.0073,900
24 Aug 20214,750.004,845.004,715.004,820.004,820.0077,700
23 Aug 20214,705.004,740.004,680.004,710.004,710.0071,700
20 Aug 20214,610.004,685.004,585.004,640.004,640.0066,300
19 Aug 20214,585.004,720.004,585.004,620.004,620.0072,800
18 Aug 20214,460.004,680.004,460.004,655.004,655.00161,600
17 Aug 20214,515.004,520.004,390.004,395.004,395.00158,800
16 Aug 20214,555.004,575.004,400.004,465.004,465.00334,400
13 Aug 20214,830.004,845.004,760.004,835.004,835.0053,200
12 Aug 20214,750.004,850.004,700.004,810.004,810.0096,600
11 Aug 20214,665.004,755.004,660.004,725.004,725.00103,900
10 Aug 20214,690.004,745.004,640.004,650.004,650.00115,900
06 Aug 20214,690.004,740.004,660.004,660.004,660.0040,000
05 Aug 20214,700.004,715.004,645.004,670.004,670.0094,400
04 Aug 20214,815.004,825.004,685.004,730.004,730.0065,500
03 Aug 20214,735.004,865.004,735.004,830.004,830.0050,300
02 Aug 20214,565.004,770.004,560.004,745.004,745.0083,200
30 Jul 20214,670.004,685.004,470.004,530.004,530.00330,900
29 Jul 20214,780.004,780.004,640.004,670.004,670.00140,700
28 Jul 20214,875.004,890.004,755.004,775.004,775.0095,400
27 Jul 20214,850.004,905.004,830.004,880.004,880.0085,000
26 Jul 20214,920.004,940.004,755.004,780.004,780.00100,600
21 Jul 20214,835.004,920.004,830.004,835.004,835.0074,200
20 Jul 20214,765.004,825.004,765.004,765.004,765.00116,300
19 Jul 20214,820.004,860.004,735.004,790.004,790.00110,000
16 Jul 20214,830.004,900.004,795.004,890.004,890.0052,900
15 Jul 20214,880.004,910.004,800.004,815.004,815.0088,300
14 Jul 20214,935.004,995.004,915.004,950.004,950.0048,800
13 Jul 20215,000.005,020.004,935.004,955.004,955.0069,600
12 Jul 20214,980.005,020.004,930.004,990.004,990.0059,200
09 Jul 20214,770.004,850.004,750.004,850.004,850.0086,900
08 Jul 20214,925.005,010.004,840.004,840.004,840.0093,300
07 Jul 20214,925.005,000.004,915.004,960.004,960.0057,100
06 Jul 20214,965.004,985.004,925.004,985.004,985.0027,500
05 Jul 20214,920.004,995.004,900.004,955.004,955.0087,400
02 Jul 20214,930.005,000.004,895.004,970.004,970.0074,400
01 Jul 20215,020.005,020.004,885.004,895.004,895.0068,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...