Tokyo - Delayed Quote JPY

Digital Garage, Inc. (4819.T)

Compare
3,765.00
+45.00
+(1.21%)
As of 12:51:26 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253,750.003,785.003,750.003,765.003,765.0029,700
Jan 21, 20253,695.003,740.003,670.003,720.003,720.0063,400
Jan 20, 20253,620.003,710.003,620.003,685.003,685.0084,600
Jan 17, 20253,690.003,710.003,580.003,595.003,595.00128,400
Jan 16, 20253,735.003,755.003,705.003,740.003,740.0083,500
Jan 15, 20253,730.003,785.003,675.003,695.003,695.00102,800
Jan 14, 20253,785.003,810.003,730.003,775.003,775.00144,400
Jan 10, 20253,715.003,740.003,690.003,735.003,735.0089,800
Jan 9, 20253,760.003,805.003,715.003,740.003,740.00143,000
Jan 8, 20253,780.003,795.003,715.003,780.003,780.00142,800
Jan 7, 20253,820.003,870.003,795.003,835.003,835.00130,600
Jan 6, 20253,850.003,870.003,785.003,785.003,785.00123,300
Dec 30, 20243,830.003,920.003,830.003,860.003,860.00128,600
Dec 27, 20243,825.003,855.003,785.003,830.003,830.00122,000
Dec 26, 20243,785.003,820.003,770.003,820.003,820.00100,300
Dec 25, 20243,745.003,785.003,715.003,785.003,785.0065,500
Dec 24, 20243,805.003,825.003,745.003,750.003,750.0088,600
Dec 23, 20243,805.003,820.003,760.003,805.003,805.00102,100
Dec 20, 20243,845.003,860.003,755.003,820.003,820.00421,500
Dec 19, 20243,655.003,845.003,655.003,820.003,820.00167,800
Dec 18, 20243,730.003,780.003,715.003,725.003,725.0097,900
Dec 17, 20243,715.003,750.003,685.003,725.003,725.0094,100
Dec 16, 20243,715.003,735.003,660.003,685.003,685.00139,500
Dec 13, 20243,705.003,805.003,705.003,750.003,750.00129,100
Dec 12, 20243,750.003,770.003,695.003,740.003,740.00127,000
Dec 11, 20243,705.003,725.003,660.003,690.003,690.00105,100
Dec 10, 20243,810.003,835.003,740.003,755.003,755.0078,200
Dec 9, 20243,815.003,885.003,800.003,810.003,810.0094,300
Dec 6, 20243,845.003,845.003,740.003,800.003,800.00146,400
Dec 5, 20243,855.003,915.003,820.003,845.003,845.00135,300
Dec 4, 20243,865.003,880.003,795.003,820.003,820.0096,800
Dec 3, 20243,795.003,900.003,795.003,855.003,855.00217,200
Dec 2, 20243,770.003,815.003,750.003,775.003,775.00162,000
Nov 29, 20243,760.003,775.003,710.003,735.003,735.0071,800
Nov 28, 20243,740.003,800.003,710.003,760.003,760.00137,800
Nov 27, 20243,760.003,770.003,680.003,755.003,755.00111,000
Nov 26, 20243,620.003,790.003,610.003,770.003,770.00224,700
Nov 25, 20243,615.003,700.003,605.003,680.003,680.00231,200
Nov 22, 20243,720.003,725.003,575.003,610.003,610.00133,000
Nov 21, 20243,620.003,705.003,610.003,680.003,680.00193,800
Nov 20, 20243,645.003,660.003,560.003,585.003,585.00138,400
Nov 19, 20243,610.003,630.003,530.003,605.003,605.00165,400
Nov 18, 20243,600.003,635.003,550.003,585.003,585.00149,100
Nov 15, 20243,725.003,740.003,620.003,645.003,645.00206,700
Nov 14, 20243,715.003,795.003,685.003,730.003,730.00220,200
Nov 13, 20243,600.003,860.003,575.003,815.003,815.00614,100
Nov 12, 20243,480.003,595.003,480.003,575.003,575.00317,600
Nov 11, 20243,430.003,490.003,410.003,420.003,420.00204,600
Nov 8, 20243,055.003,520.003,055.003,435.003,435.00659,200
Nov 7, 20243,195.003,240.003,030.003,030.003,030.00302,100
Nov 6, 20243,070.003,165.003,015.003,095.003,095.00185,800
Nov 5, 20243,025.003,100.003,015.003,080.003,080.00171,300
Nov 1, 20243,055.003,105.003,010.003,015.003,015.00389,400
Oct 31, 20243,075.003,175.003,065.003,175.003,175.00288,900
Oct 30, 20243,065.003,140.003,055.003,085.003,085.00334,400
Oct 29, 20243,020.003,075.002,994.003,050.003,050.00236,900
Oct 28, 20242,979.003,035.002,979.003,020.003,020.0099,700
Oct 25, 20243,030.003,055.002,977.002,979.002,979.0094,200
Oct 24, 20242,975.003,050.002,961.003,030.003,030.00108,300
Oct 23, 20243,050.003,060.003,000.003,010.003,010.0072,900
Oct 22, 20243,080.003,120.003,040.003,060.003,060.0087,000
Oct 21, 20243,085.003,125.003,075.003,090.003,090.0088,400
Oct 18, 20243,070.003,090.003,030.003,070.003,070.00111,400
Oct 17, 20243,170.003,170.003,070.003,070.003,070.00145,800
Oct 16, 20243,150.003,165.003,105.003,140.003,140.0084,600
Oct 15, 20243,125.003,195.003,110.003,185.003,185.0077,000
Oct 11, 20243,105.003,135.003,085.003,105.003,105.0077,200
Oct 10, 20243,125.003,135.003,065.003,110.003,110.00101,900
Oct 9, 20243,090.003,130.003,065.003,105.003,105.0076,500
Oct 8, 20243,020.003,090.003,020.003,090.003,090.0055,400
Oct 7, 20243,090.003,090.003,020.003,035.003,035.0096,400
Oct 4, 20243,035.003,070.003,020.003,050.003,050.0072,600
Oct 3, 20243,060.003,110.003,015.003,035.003,035.0062,100
Oct 2, 20243,020.003,060.003,000.003,015.003,015.0095,900
Oct 1, 20243,055.003,095.003,010.003,065.003,065.00107,800
Sep 30, 20243,060.003,115.003,040.003,060.003,060.00141,400
Sep 27, 20243,135.003,160.003,090.003,115.003,115.0078,300
Sep 26, 20243,105.003,130.003,085.003,110.003,110.00215,000
Sep 25, 20242,953.003,070.002,950.003,035.003,035.00169,400
Sep 24, 20242,939.003,010.002,919.002,981.002,981.00147,300
Sep 20, 20242,870.002,909.002,863.002,895.002,895.00142,100
Sep 19, 20242,862.002,876.002,825.002,839.002,839.0099,900
Sep 18, 20242,878.002,907.002,796.002,837.002,837.0092,300
Sep 17, 20242,860.002,894.002,783.002,850.002,850.00102,300
Sep 13, 20242,920.002,925.002,829.002,863.002,863.00191,400
Sep 12, 20242,937.002,937.002,879.002,902.002,902.00102,800
Sep 11, 20242,902.002,926.002,817.002,844.002,844.00161,400
Sep 10, 20242,825.002,903.002,780.002,897.002,897.00153,000
Sep 9, 20242,732.002,835.002,732.002,811.002,811.00127,900
Sep 6, 20242,871.002,937.002,766.002,809.002,809.0095,000
Sep 5, 20242,820.002,901.002,820.002,858.002,858.00134,500
Sep 4, 20242,859.002,919.002,817.002,822.002,822.00129,100
Sep 3, 20242,842.002,918.002,842.002,909.002,909.0097,300
Sep 2, 20242,920.002,920.002,828.002,850.002,850.00126,700
Aug 30, 20242,900.002,940.002,891.002,928.002,928.00159,600
Aug 29, 20242,921.002,979.002,861.002,879.002,879.00386,300
Aug 28, 20243,020.003,020.002,911.002,959.002,959.00232,400
Aug 27, 20243,050.003,070.003,015.003,020.003,020.0096,700
Aug 26, 20242,973.003,085.002,973.003,040.003,040.00236,700
Aug 23, 20242,927.002,968.002,918.002,928.002,928.00105,900
Aug 22, 20242,884.002,942.002,865.002,942.002,942.00101,900
Aug 21, 20242,926.002,928.002,884.002,884.002,884.0099,000
Aug 20, 20242,851.002,940.002,851.002,940.002,940.00161,000
Aug 19, 20242,853.002,882.002,812.002,836.002,836.00161,700
Aug 16, 20242,856.002,925.002,842.002,893.002,893.00197,100
Aug 15, 20242,808.002,847.002,767.002,820.002,820.00211,100
Aug 14, 20242,841.002,853.002,790.002,848.002,848.00131,700
Aug 13, 20242,738.002,849.002,715.002,841.002,841.00235,500
Aug 9, 20242,749.002,787.002,646.002,717.002,717.00328,500
Aug 8, 20242,703.002,823.002,691.002,749.002,749.00312,900
Aug 7, 20242,628.002,822.002,552.002,730.002,730.00402,100
Aug 6, 20242,425.002,741.002,425.002,728.002,728.00463,000
Aug 5, 20242,541.002,561.002,273.002,375.002,375.00568,900
Aug 2, 20242,640.002,651.002,597.002,606.002,606.00699,700
Aug 1, 20242,754.002,763.002,713.002,727.002,727.00168,400
Jul 31, 20242,786.002,804.002,691.002,804.002,804.00245,600
Jul 30, 20242,807.002,823.002,781.002,811.002,811.00227,000
Jul 29, 20242,780.002,857.002,768.002,836.002,836.00355,000
Jul 26, 20242,710.002,804.002,701.002,730.002,730.00382,300
Jul 25, 20242,640.002,658.002,620.002,627.002,627.00311,200
Jul 24, 20242,625.002,690.002,625.002,649.002,649.00259,500
Jul 23, 20242,650.002,662.002,619.002,650.002,650.00168,100
Jul 22, 20242,646.002,662.002,590.002,660.002,660.00272,600
Jul 19, 20242,654.002,664.002,630.002,646.002,646.00132,700
Jul 18, 20242,661.002,731.002,645.002,660.002,660.00212,700
Jul 17, 20242,760.002,760.002,663.002,685.002,685.00455,500
Jul 16, 20242,650.002,666.002,615.002,627.002,627.00236,700
Jul 12, 20242,564.002,666.002,564.002,659.002,659.00205,800
Jul 11, 20242,600.002,600.002,517.002,576.002,576.00136,700
Jul 10, 20242,579.002,579.002,515.002,556.002,556.00226,300
Jul 9, 20242,580.002,607.002,565.002,579.002,579.00156,300
Jul 8, 20242,503.002,569.002,503.002,561.002,561.00168,000
Jul 5, 20242,503.002,519.002,468.002,503.002,503.00268,700
Jul 4, 20242,538.002,543.002,510.002,523.002,523.00149,400
Jul 3, 20242,501.002,554.002,481.002,534.002,534.00223,200
Jul 2, 20242,491.002,562.002,486.002,544.002,544.00202,500
Jul 1, 20242,503.002,526.002,462.002,496.002,496.00135,000
Jun 28, 20242,511.002,531.002,470.002,470.002,470.00211,700
Jun 27, 20242,450.002,510.002,441.002,472.002,472.00135,600
Jun 26, 20242,451.002,472.002,440.002,471.002,471.00154,300
Jun 25, 20242,450.002,500.002,432.002,453.002,453.00220,600
Jun 24, 20242,366.002,505.002,362.002,441.002,441.00318,900
Jun 21, 20242,401.002,490.002,336.002,414.002,414.00692,100
Jun 20, 20242,208.002,308.002,204.002,301.002,301.00235,100
Jun 19, 20242,210.002,225.002,191.002,215.002,215.00215,400
Jun 18, 20242,190.002,215.002,179.002,202.002,202.00178,600
Jun 17, 20242,271.002,277.002,173.002,181.002,181.00201,900
Jun 14, 20242,299.002,327.002,290.002,310.002,310.00182,100
Jun 13, 20242,336.002,357.002,319.002,329.002,329.00108,500
Jun 12, 20242,390.002,425.002,334.002,336.002,336.0097,100
Jun 11, 20242,370.002,406.002,342.002,390.002,390.00171,900
Jun 10, 20242,270.002,417.002,270.002,370.002,370.00234,600
Jun 7, 20242,320.002,345.002,283.002,283.002,283.00270,400
Jun 6, 20242,390.002,396.002,352.002,354.002,354.00209,700
Jun 5, 20242,478.002,490.002,412.002,419.002,419.00145,000
Jun 4, 20242,405.002,480.002,384.002,466.002,466.00193,000
Jun 3, 20242,446.002,490.002,404.002,430.002,430.00213,400
May 31, 20242,308.002,421.002,285.002,421.002,421.00579,900
May 30, 20242,338.002,340.002,265.002,291.002,291.00232,900
May 29, 20242,383.002,427.002,323.002,335.002,335.00329,600
May 28, 20242,433.002,455.002,415.002,419.002,419.00199,800
May 27, 20242,478.002,478.002,425.002,428.002,428.00158,500
May 24, 20242,423.002,509.002,410.002,461.002,461.00172,400
May 23, 20242,435.002,466.002,406.002,439.002,439.00244,500
May 22, 20242,554.002,558.002,428.002,437.002,437.00346,200
May 21, 20242,600.002,621.002,552.002,555.002,555.00155,500
May 20, 20242,624.002,667.002,611.002,620.002,620.00121,100
May 17, 20242,675.002,701.002,642.002,674.002,674.00155,300
May 16, 20242,754.002,759.002,674.002,710.002,710.00161,800
May 15, 20242,806.002,813.002,666.002,718.002,718.00200,200
May 14, 20242,685.002,790.002,662.002,783.002,783.00176,400
May 13, 20242,680.002,696.002,623.002,674.002,674.00206,000
May 10, 20242,792.002,847.002,693.002,726.002,726.00311,600
May 9, 20242,841.002,912.002,793.002,842.002,842.00261,000
May 8, 20242,820.002,873.002,804.002,855.002,855.00185,400
May 7, 20242,774.002,829.002,741.002,809.002,809.00184,000
May 2, 20242,691.002,731.002,681.002,726.002,726.00312,200
May 1, 20242,760.002,760.002,698.002,714.002,714.00202,700
Apr 30, 20242,711.002,815.002,699.002,793.002,793.00390,100
Apr 26, 20242,631.002,668.002,567.002,667.002,667.00221,100
Apr 25, 20242,571.002,670.002,548.002,627.002,627.00282,300
Apr 24, 20242,571.002,693.002,565.002,631.002,631.00313,200
Apr 23, 20242,570.002,589.002,516.002,529.002,529.00190,500
Apr 22, 20242,580.002,605.002,541.002,605.002,605.00236,600
Apr 19, 20242,670.002,674.002,506.002,548.002,548.00582,900
Apr 18, 20242,700.002,769.002,639.002,726.002,726.00312,300
Apr 17, 20242,838.002,878.002,701.002,701.002,701.00397,300
Apr 16, 20242,878.002,919.002,853.002,878.002,878.00246,800
Apr 15, 20242,950.002,982.002,918.002,919.002,919.00172,200
Apr 12, 20243,070.003,085.002,995.003,010.003,010.00198,800
Apr 11, 20243,015.003,060.003,010.003,045.003,045.0079,400
Apr 10, 20243,110.003,135.003,065.003,085.003,085.0086,900
Apr 9, 20243,065.003,105.003,025.003,090.003,090.0080,000
Apr 8, 20243,170.003,175.003,070.003,085.003,085.0098,900
Apr 5, 20243,050.003,200.003,035.003,160.003,160.00336,900
Apr 4, 20243,085.003,125.003,060.003,105.003,105.00280,100
Apr 3, 20243,090.003,125.003,045.003,080.003,080.00265,500
Apr 2, 20243,200.003,210.003,085.003,120.003,120.00249,900
Apr 1, 20243,245.003,275.003,165.003,215.003,215.00240,900
Mar 29, 20243,310.003,345.003,300.003,310.003,310.0079,300
Mar 28, 2024 40.00 Dividend
Mar 28, 20243,315.003,365.003,270.003,280.003,280.00131,800
Mar 27, 20243,335.003,355.003,300.003,310.003,270.00178,900
Mar 26, 20243,265.003,340.003,265.003,320.003,279.88134,800
Mar 25, 20243,390.003,430.003,280.003,285.003,245.30173,300
Mar 22, 20243,400.003,445.003,330.003,370.003,329.27143,900
Mar 21, 20243,405.003,480.003,395.003,400.003,358.91206,200
Mar 19, 20243,400.003,400.003,330.003,365.003,324.34148,200
Mar 18, 20243,395.003,430.003,340.003,420.003,378.67178,300
Mar 15, 20243,295.003,380.003,255.003,360.003,319.40326,700
Mar 14, 20243,330.003,350.003,235.003,310.003,270.00169,200
Mar 13, 20243,390.003,410.003,330.003,330.003,289.76161,900
Mar 12, 20243,255.003,345.003,190.003,330.003,289.76163,700
Mar 11, 20243,295.003,360.003,275.003,300.003,260.12187,300
Mar 8, 20243,230.003,400.003,230.003,325.003,284.82325,800
Mar 7, 20243,350.003,370.003,260.003,270.003,230.48227,600
Mar 6, 20243,320.003,350.003,270.003,315.003,274.94210,900
Mar 5, 20243,345.003,390.003,220.003,335.003,294.70212,000
Mar 4, 20243,315.003,370.003,280.003,345.003,304.58210,800
Mar 1, 20243,500.003,525.003,360.003,360.003,319.40176,500
Feb 29, 20243,580.003,610.003,465.003,475.003,433.01247,100
Feb 28, 20243,565.003,595.003,520.003,560.003,516.98249,400
Feb 27, 20243,580.003,615.003,525.003,560.003,516.98239,900
Feb 26, 20243,485.003,570.003,440.003,555.003,512.04345,200
Feb 22, 20243,405.003,445.003,340.003,370.003,329.27186,700
Feb 21, 20243,410.003,475.003,390.003,390.003,349.03168,500
Feb 20, 20243,360.003,395.003,345.003,370.003,329.27164,800
Feb 19, 20243,245.003,340.003,235.003,325.003,284.82195,000
Feb 16, 20243,110.003,275.003,105.003,220.003,181.09294,000
Feb 15, 20243,170.003,190.003,020.003,095.003,057.60296,300
Feb 14, 20243,225.003,255.003,070.003,160.003,121.81284,600
Feb 13, 20243,200.003,305.003,150.003,290.003,250.24376,000
Feb 9, 20243,500.003,525.003,175.003,195.003,156.39431,500
Feb 8, 20243,535.003,560.003,495.003,510.003,467.58227,000
Feb 7, 20243,565.003,575.003,490.003,515.003,472.52228,800
Feb 6, 20243,600.003,615.003,515.003,520.003,477.46260,200
Feb 5, 20243,630.003,710.003,620.003,670.003,625.65264,000
Feb 2, 20243,560.003,660.003,560.003,615.003,571.31256,000
Feb 1, 20243,530.003,575.003,505.003,525.003,482.40247,300
Jan 31, 20243,620.003,645.003,565.003,580.003,536.74226,900
Jan 30, 20243,655.003,690.003,625.003,660.003,615.77283,200
Jan 29, 20243,595.003,615.003,530.003,590.003,546.62312,800
Jan 26, 20243,510.003,615.003,495.003,595.003,551.56313,600
Jan 25, 20243,595.003,615.003,540.003,545.003,502.16160,900
Jan 24, 20243,555.003,600.003,550.003,595.003,551.56152,100
Jan 23, 20243,640.003,640.003,500.003,525.003,482.40272,700
Jan 22, 20243,600.003,650.003,575.003,610.003,566.37197,600

Related Tickers

5UH.SG Made Tech Group PLC
0.2840
-0.70%
 
APQT Appliqate Inc.
0.0002
0.00%
 
NOX.MU Net One Systems Co Ltd
23.60
0.00%
 
8229.HK Future Data Group Limited
0.455
0.00%
 
ATD.WA Atende S.A.
2.7100
-0.73%
 
TNDO.TA Tondo Smart Ltd
433.40
+0.23%
 
0RFW.IL Global Dominion Access, S.A.
3.0625
+1.07%
 
AN3.F Alten S.A.
80.20
-0.19%
 
ECK.L Eckoh plc
53.80
0.00%
 
WYLD.ST Wyld Networks AB (publ)
0.0107
-4.46%