Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Digital Information Technologies Corporation (3916.T)

Compare
2,339.00
-186.00
(-7.37%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,475.002,480.002,283.002,339.002,339.0059,000
Apr 3, 20252,498.002,539.002,462.002,525.002,525.0039,200
Apr 2, 20252,530.002,601.002,500.002,586.002,586.0034,400
Apr 1, 20252,579.002,590.002,501.002,528.002,528.0023,100
Mar 31, 20252,549.002,613.002,536.002,559.002,559.0038,400
Mar 28, 20252,578.002,580.002,533.002,544.002,544.0022,900
Mar 27, 20252,522.002,588.002,519.002,578.002,578.0044,900
Mar 26, 20252,549.002,568.002,514.002,548.002,548.0026,600
Mar 25, 20252,531.002,536.002,493.002,531.002,531.0015,900
Mar 24, 20252,541.002,562.002,499.002,499.002,499.0024,400
Mar 21, 20252,498.002,563.002,463.002,540.002,540.0040,600
Mar 19, 20252,540.002,579.002,524.002,524.002,524.0017,400
Mar 18, 20252,545.002,570.002,534.002,534.002,534.0028,700
Mar 17, 20252,545.002,560.002,521.002,525.002,525.0015,400
Mar 14, 20252,501.002,537.002,491.002,502.002,502.0022,200
Mar 13, 20252,492.002,518.002,467.002,501.002,501.0024,400
Mar 12, 20252,517.002,536.002,492.002,492.002,492.0019,500
Mar 11, 20252,502.002,515.002,441.002,501.002,501.0029,400
Mar 10, 20252,600.002,626.002,539.002,547.002,547.0027,500
Mar 7, 20252,554.002,594.002,505.002,572.002,572.0043,700
Mar 6, 20252,565.002,580.002,538.002,551.002,551.0049,900
Mar 5, 20252,444.002,529.002,418.002,519.002,519.0052,900
Mar 4, 20252,461.002,461.002,412.002,427.002,427.0023,700
Mar 3, 20252,433.002,475.002,426.002,475.002,475.0020,700
Feb 28, 20252,399.002,500.002,399.002,413.002,413.0038,100
Feb 27, 20252,416.002,440.002,388.002,399.002,399.0020,300
Feb 26, 20252,410.002,416.002,311.002,416.002,416.0061,500
Feb 25, 20252,495.002,526.002,450.002,478.002,478.0044,600
Feb 21, 20252,500.002,569.002,464.002,545.002,545.0043,500
Feb 20, 20252,484.002,549.002,478.002,540.002,540.0075,800
Feb 19, 20252,371.002,505.002,350.002,481.002,481.0087,500
Feb 18, 20252,372.002,381.002,332.002,369.002,369.0041,900
Feb 17, 20252,230.002,388.002,230.002,385.002,385.00153,100
Feb 14, 20252,175.002,175.002,094.002,095.002,095.0027,600
Feb 13, 20252,150.002,185.002,132.002,168.002,168.0028,300
Feb 12, 20252,158.002,178.002,140.002,152.002,152.0014,700
Feb 10, 20252,160.002,173.002,132.002,132.002,132.0015,900
Feb 7, 20252,142.002,189.002,129.002,142.002,142.0028,400
Feb 6, 20252,095.002,130.002,095.002,128.002,128.0012,000
Feb 5, 20252,100.002,109.002,079.002,106.002,106.0017,400
Feb 4, 20252,039.002,086.002,014.002,059.002,059.0024,700
Feb 3, 20252,043.002,043.001,989.002,000.002,000.0029,500
Jan 31, 20252,120.002,120.002,054.002,068.002,068.0022,900
Jan 30, 20252,111.002,139.002,110.002,110.002,110.00124,100
Jan 29, 20252,138.002,142.002,111.002,119.002,119.0037,700
Jan 28, 20252,077.002,142.002,077.002,131.002,131.0037,300
Jan 27, 20252,085.002,091.002,048.002,077.002,077.0036,300
Jan 24, 20252,023.002,057.002,021.002,048.002,048.0026,800
Jan 23, 20252,012.002,015.001,994.002,012.002,012.0029,800
Jan 22, 20252,050.002,054.002,013.002,019.002,019.0025,800
Jan 21, 20252,059.002,059.002,025.002,029.002,029.0011,400
Jan 20, 20252,060.002,062.002,033.002,039.002,039.0016,200
Jan 17, 20252,054.002,072.002,034.002,038.002,038.0024,500
Jan 16, 20252,037.002,050.002,001.002,025.002,025.0034,900
Jan 15, 20251,965.001,997.001,955.001,997.001,997.0026,000
Jan 14, 20251,988.002,020.001,957.001,959.001,959.0029,200
Jan 10, 20252,017.002,018.001,989.001,995.001,995.0025,200
Jan 9, 20252,041.002,046.002,015.002,027.002,027.0016,100
Jan 8, 20252,060.002,060.002,032.002,038.002,038.0024,700
Jan 7, 20252,103.002,110.002,066.002,072.002,072.0029,100
Jan 6, 20252,170.002,177.002,103.002,103.002,103.0021,200
Dec 30, 20242,189.002,196.002,156.002,170.002,170.0017,900
Dec 27, 2024 30.00 Dividend
Dec 27, 20242,148.002,189.002,148.002,179.002,179.0028,700
Dec 26, 20242,140.002,158.002,117.002,148.002,118.0030,300
Dec 25, 20242,148.002,148.002,085.002,140.002,110.1127,100
Dec 24, 20242,162.002,162.002,124.002,124.002,094.3419,700
Dec 23, 20242,161.002,182.002,141.002,175.002,144.6222,700
Dec 20, 20242,159.002,174.002,135.002,140.002,110.1123,100
Dec 19, 20242,129.002,172.002,106.002,156.002,125.8927,500
Dec 18, 20242,207.002,207.002,176.002,179.002,148.5720,800
Dec 17, 20242,210.002,210.002,182.002,207.002,176.1821,100
Dec 16, 20242,241.002,241.002,202.002,210.002,179.1318,100
Dec 13, 20242,225.002,267.002,217.002,247.002,215.6224,900
Dec 12, 20242,248.002,269.002,237.002,240.002,208.7223,700
Dec 11, 20242,221.002,255.002,212.002,245.002,213.6521,900
Dec 10, 20242,268.002,269.002,212.002,212.002,181.1128,700
Dec 9, 20242,260.002,295.002,241.002,250.002,218.5842,700
Dec 6, 20242,248.002,251.002,195.002,219.002,188.0127,800
Dec 5, 20242,150.002,240.002,148.002,240.002,208.7255,100
Dec 4, 20242,170.002,170.002,141.002,145.002,115.0414,700
Dec 3, 20242,175.002,188.002,149.002,170.002,139.6953,900
Dec 2, 20242,160.002,180.002,150.002,173.002,142.6524,900
Nov 29, 20242,136.002,170.002,100.002,150.002,119.9733,500
Nov 28, 20242,120.002,147.002,113.002,135.002,105.1816,000
Nov 27, 20242,141.002,141.002,100.002,108.002,078.5623,100
Nov 26, 20242,117.002,128.002,105.002,124.002,094.3423,900
Nov 25, 20242,153.002,158.002,122.002,129.002,099.2718,300
Nov 22, 20242,150.002,178.002,146.002,146.002,116.0333,700
Nov 21, 20242,135.002,166.002,135.002,145.002,115.0423,500
Nov 20, 20242,105.002,135.002,105.002,125.002,095.329,700
Nov 19, 20242,095.002,142.002,082.002,119.002,089.4122,900
Nov 18, 20242,100.002,110.002,071.002,081.002,051.9418,200
Nov 15, 20242,091.002,119.002,067.002,098.002,068.7029,100
Nov 14, 20242,106.002,125.002,060.002,079.002,049.9626,400
Nov 13, 20242,118.002,119.002,097.002,106.002,076.5922,100
Nov 12, 20242,059.002,137.002,059.002,108.002,078.5642,600
Nov 11, 20242,021.002,060.002,021.002,037.002,008.5510,700
Nov 8, 20242,040.002,066.001,999.002,021.001,992.7720,700
Nov 7, 20242,010.002,051.002,010.002,043.002,014.4717,600
Nov 6, 20242,041.002,049.001,989.002,006.001,977.9824,700
Nov 5, 20242,049.002,049.002,020.002,035.002,006.588,400
Nov 1, 20242,012.002,034.002,003.002,014.001,985.8717,200
Oct 31, 20242,047.002,052.002,023.002,040.002,011.5116,400
Oct 30, 20242,043.002,049.002,018.002,028.001,999.6841,800
Oct 29, 20242,010.002,035.001,982.002,027.001,998.6920,100
Oct 28, 20241,953.002,007.001,940.002,006.001,977.9814,900
Oct 25, 20242,010.002,010.001,955.001,963.001,935.5827,400
Oct 24, 20241,990.002,018.001,981.002,014.001,985.8717,200
Oct 23, 20242,064.002,067.001,998.001,998.001,970.0929,100
Oct 22, 20242,172.002,172.002,090.002,090.002,060.8139,500
Oct 21, 20242,150.002,166.002,138.002,163.002,132.7925,600
Oct 18, 20242,125.002,139.002,100.002,133.002,103.2131,200
Oct 17, 20242,101.002,108.002,082.002,099.002,069.6827,200
Oct 16, 20242,119.002,136.002,097.002,104.002,074.6123,600
Oct 15, 20242,176.002,176.002,111.002,128.002,098.2832,600
Oct 11, 20242,160.002,178.002,116.002,126.002,096.3142,900
Oct 10, 20242,138.002,140.002,101.002,128.002,098.2837,200
Oct 9, 20242,071.002,124.002,071.002,116.002,086.4563,000
Oct 8, 20242,058.002,070.002,042.002,058.002,029.2617,700
Oct 7, 20242,069.002,080.002,058.002,063.002,034.1948,500
Oct 4, 20242,019.002,055.002,019.002,052.002,023.3434,100
Oct 3, 20242,018.002,037.002,003.002,019.001,990.8029,000
Oct 2, 20242,015.002,017.001,998.002,001.001,973.0524,300
Oct 1, 20241,998.002,029.001,991.002,025.001,996.7230,500
Sep 30, 20241,965.002,023.001,965.001,975.001,947.4235,200
Sep 27, 20242,026.002,028.002,000.002,012.001,983.9024,400
Sep 26, 20242,014.002,034.002,001.002,034.002,005.5934,200
Sep 25, 20242,000.002,002.001,980.001,995.001,967.1420,200
Sep 24, 20242,019.002,019.001,986.001,990.001,962.2116,900
Sep 20, 20242,040.002,040.001,996.002,002.001,974.0428,800
Sep 19, 20242,040.002,050.002,015.002,025.001,996.7246,800
Sep 18, 20242,017.002,041.002,008.002,035.002,006.5855,000
Sep 17, 20242,000.002,004.001,972.002,004.001,976.0127,500
Sep 13, 20241,980.001,996.001,966.001,970.001,942.4924,500
Sep 12, 20241,986.002,000.001,954.001,974.001,946.4326,800
Sep 11, 20241,999.002,002.001,921.001,947.001,919.8144,800
Sep 10, 20241,947.002,020.001,947.002,006.001,977.9894,200
Sep 9, 20241,830.001,956.001,827.001,927.001,900.0971,000
Sep 6, 20241,898.001,918.001,872.001,889.001,862.6250,000
Sep 5, 20241,820.001,921.001,818.001,886.001,859.6661,500
Sep 4, 20241,811.001,842.001,806.001,832.001,806.4148,800
Sep 3, 20241,839.001,848.001,816.001,842.001,816.2728,600
Sep 2, 20241,849.001,860.001,807.001,825.001,799.5119,900
Aug 30, 20241,828.001,845.001,824.001,840.001,814.3016,700
Aug 29, 20241,821.001,834.001,787.001,816.001,790.6426,800
Aug 28, 20241,863.001,863.001,825.001,825.001,799.5124,700
Aug 27, 20241,844.001,862.001,844.001,862.001,835.9922,000
Aug 26, 20241,828.001,837.001,806.001,830.001,804.4430,600
Aug 23, 20241,828.001,842.001,805.001,828.001,802.4733,100
Aug 22, 20241,809.001,839.001,793.001,810.001,784.7237,700
Aug 21, 20241,716.001,810.001,716.001,785.001,760.0763,100
Aug 20, 20241,705.001,742.001,705.001,742.001,717.6731,200
Aug 19, 20241,729.001,755.001,700.001,700.001,676.2643,200
Aug 16, 20241,755.001,769.001,732.001,732.001,707.8140,200
Aug 15, 20241,750.001,750.001,726.001,732.001,707.8120,600
Aug 14, 20241,736.001,754.001,713.001,741.001,716.6829,300
Aug 13, 20241,696.001,771.001,661.001,746.001,721.6187,900
Aug 9, 20241,696.001,739.001,673.001,709.001,685.1337,300
Aug 8, 20241,603.001,675.001,590.001,646.001,623.0148,000
Aug 7, 20241,551.001,674.001,550.001,643.001,620.0555,900
Aug 6, 20241,548.001,643.001,548.001,591.001,568.7857,100
Aug 5, 20241,688.001,697.001,452.001,508.001,486.9495,600
Aug 2, 20241,790.001,790.001,738.001,762.001,737.3957,300
Aug 1, 20241,906.001,906.001,825.001,848.001,822.1924,100
Jul 31, 20241,910.001,920.001,864.001,920.001,893.1829,400
Jul 30, 20241,945.001,945.001,892.001,917.001,890.2319,900
Jul 29, 20241,924.001,940.001,902.001,940.001,912.9134,400
Jul 26, 20241,856.001,912.001,856.001,884.001,857.6916,400
Jul 25, 20241,881.001,898.001,843.001,864.001,837.9721,200
Jul 24, 20241,886.001,900.001,865.001,898.001,871.4923,000
Jul 23, 20241,897.001,914.001,882.001,892.001,865.5814,200
Jul 22, 20241,876.001,893.001,864.001,867.001,840.9215,700
Jul 19, 20241,898.001,911.001,872.001,888.001,861.6322,400
Jul 18, 20241,940.001,957.001,901.001,901.001,874.4526,900
Jul 17, 20241,959.001,985.001,950.001,970.001,942.4925,000
Jul 16, 20241,949.001,967.001,931.001,955.001,927.7037,700
Jul 12, 20241,901.001,967.001,901.001,938.001,910.9342,200
Jul 11, 20241,948.001,948.001,903.001,915.001,888.2525,200
Jul 10, 20241,973.001,973.001,939.001,945.001,917.8420,000
Jul 9, 20241,939.001,966.001,939.001,961.001,933.6127,800
Jul 8, 20241,971.001,971.001,931.001,937.001,909.9519,500
Jul 5, 20241,941.001,961.001,931.001,955.001,927.7025,800
Jul 4, 20241,965.001,984.001,950.001,960.001,932.6326,600
Jul 3, 20241,938.002,013.001,916.001,961.001,933.6176,200
Jul 2, 20241,863.001,938.001,863.001,938.001,910.9353,500
Jul 1, 20241,878.001,882.001,848.001,856.001,830.0824,600
Jun 28, 20241,885.001,885.001,839.001,862.001,835.9937,400
Jun 27, 2024 23.00 Dividend
Jun 27, 20241,889.001,904.001,855.001,868.001,841.9142,900
Jun 26, 20241,900.001,900.001,876.001,900.001,850.7841,600
Jun 25, 20241,906.001,906.001,887.001,900.001,850.7830,700
Jun 24, 20241,891.001,909.001,883.001,891.001,842.0228,000
Jun 21, 20241,920.001,932.001,873.001,881.001,832.2837,000
Jun 20, 20241,901.001,926.001,892.001,920.001,870.2732,000
Jun 19, 20241,885.001,928.001,883.001,901.001,851.7658,200
Jun 18, 20241,849.001,864.001,835.001,864.001,815.7224,200
Jun 17, 20241,850.001,850.001,798.001,836.001,788.4429,100
Jun 14, 20241,785.001,838.001,779.001,835.001,787.4740,200
Jun 13, 20241,796.001,805.001,763.001,777.001,730.9714,000
Jun 12, 20241,820.001,826.001,801.001,803.001,756.3022,100
Jun 11, 20241,797.001,816.001,784.001,805.001,758.2532,000
Jun 10, 20241,740.001,794.001,740.001,790.001,743.6333,800
Jun 7, 20241,727.001,747.001,723.001,737.001,692.0117,200
Jun 6, 20241,742.001,742.001,685.001,725.001,680.3229,100
Jun 5, 20241,734.001,744.001,718.001,724.001,679.3417,800
Jun 4, 20241,700.001,735.001,700.001,728.001,683.2427,400
Jun 3, 20241,706.001,714.001,695.001,704.001,659.8620,200
May 31, 20241,669.001,688.001,663.001,684.001,640.3816,000
May 30, 20241,626.001,659.001,620.001,659.001,616.0329,000
May 29, 20241,669.001,673.001,644.001,645.001,602.3928,400
May 28, 20241,682.001,705.001,673.001,679.001,635.5123,900
May 27, 20241,683.001,684.001,660.001,681.001,637.4619,500
May 24, 20241,670.001,688.001,663.001,671.001,627.7227,500
May 23, 20241,703.001,713.001,684.001,685.001,641.3535,200
May 22, 20241,702.001,721.001,683.001,703.001,658.8929,600
May 21, 20241,718.001,735.001,704.001,707.001,662.7821,300
May 20, 20241,684.001,722.001,676.001,703.001,658.8927,200
May 17, 20241,659.001,681.001,652.001,672.001,628.6930,800
May 16, 20241,712.001,716.001,648.001,660.001,617.0071,800
May 15, 20241,798.001,798.001,706.001,706.001,661.8154,100
May 14, 20241,778.001,794.001,768.001,784.001,737.7924,800
May 13, 20241,760.001,774.001,752.001,766.001,720.2619,800
May 10, 20241,764.001,778.001,747.001,758.001,712.4623,900
May 9, 20241,759.001,782.001,748.001,762.001,716.3625,700
May 8, 20241,755.001,786.001,746.001,759.001,713.4430,700
May 7, 20241,702.001,749.001,702.001,747.001,701.7531,200
May 2, 20241,705.001,709.001,696.001,702.001,657.918,400
May 1, 20241,719.001,719.001,700.001,702.001,657.9117,800
Apr 30, 20241,749.001,749.001,713.001,746.001,700.7730,800
Apr 26, 20241,697.001,726.001,688.001,726.001,681.2927,100
Apr 25, 20241,732.001,732.001,692.001,697.001,653.0439,800
Apr 24, 20241,711.001,728.001,687.001,728.001,683.2425,200
Apr 23, 20241,704.001,711.001,691.001,694.001,650.1224,700
Apr 22, 20241,652.001,682.001,644.001,682.001,638.4329,600
Apr 19, 20241,690.001,695.001,634.001,657.001,614.0842,900
Apr 18, 20241,667.001,693.001,661.001,686.001,642.3332,200
Apr 17, 20241,667.001,683.001,641.001,661.001,617.9829,500
Apr 16, 20241,674.001,682.001,661.001,666.001,622.8533,000
Apr 15, 20241,682.001,699.001,680.001,699.001,654.9924,500
Apr 12, 20241,698.001,718.001,698.001,708.001,663.7625,100
Apr 11, 20241,688.001,693.001,671.001,690.001,646.2225,500
Apr 10, 20241,700.001,727.001,700.001,707.001,662.7819,100
Apr 9, 20241,710.001,717.001,696.001,710.001,665.7128,500
Apr 8, 20241,715.001,718.001,685.001,705.001,660.8440,100
Apr 5, 20241,698.001,731.001,697.001,713.001,668.6327,600
Apr 4, 20241,734.001,742.001,723.001,727.001,682.2728,700