Tokyo - Delayed Quote JPY

GRID Inc. (5582.T)

Compare
2,642.00
+43.00
+(1.65%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20252,601.002,679.002,599.002,642.002,642.0025,500
Jan 22, 20252,600.002,624.002,574.002,599.002,599.0030,600
Jan 21, 20252,586.002,614.002,539.002,593.002,593.0016,200
Jan 20, 20252,486.002,579.002,477.002,563.002,563.0016,300
Jan 17, 20252,406.002,493.002,383.002,493.002,493.0022,000
Jan 16, 20252,468.002,537.002,386.002,406.002,406.0019,600
Jan 15, 20252,535.002,555.002,432.002,432.002,432.0019,800
Jan 14, 20252,530.002,600.002,470.002,485.002,485.0027,500
Jan 10, 20252,429.002,600.002,428.002,580.002,580.0068,400
Jan 9, 20252,450.002,495.002,343.002,428.002,428.00105,000
Jan 8, 20252,791.002,830.002,588.002,626.002,626.00185,000
Jan 7, 20252,707.002,950.002,660.002,841.002,841.00169,500
Jan 6, 20252,780.002,821.002,633.002,643.002,643.0079,600
Dec 30, 20242,452.002,606.002,452.002,590.002,590.0026,900
Dec 27, 20242,425.002,485.002,421.002,485.002,485.0011,200
Dec 26, 20242,508.002,508.002,423.002,423.002,423.0013,500
Dec 25, 20242,359.002,545.002,349.002,500.002,500.0040,000
Dec 24, 20242,385.002,428.002,348.002,348.002,348.0023,600
Dec 23, 20242,402.002,449.002,380.002,385.002,385.0021,100
Dec 20, 20242,470.002,540.002,380.002,380.002,380.0031,600
Dec 19, 20242,444.002,530.002,428.002,519.002,519.0030,300
Dec 18, 20242,456.002,596.002,401.002,494.002,494.0078,100
Dec 17, 20242,250.002,375.002,246.002,356.002,356.0033,000
Dec 16, 20242,236.002,239.002,200.002,203.002,203.0024,200
Dec 13, 20242,405.002,405.002,286.002,286.002,286.0019,100
Dec 12, 20242,368.002,410.002,325.002,326.002,326.0016,600
Dec 11, 20242,419.002,419.002,334.002,366.002,366.008,800
Dec 10, 20242,384.002,419.002,360.002,419.002,419.0022,200
Dec 9, 20242,344.002,389.002,303.002,338.002,338.0020,700
Dec 6, 20242,394.002,394.002,284.002,294.002,294.0034,800
Dec 5, 20242,401.002,450.002,390.002,400.002,400.0020,800
Dec 4, 20242,522.002,522.002,425.002,425.002,425.0028,400
Dec 3, 20242,526.002,549.002,493.002,522.002,522.0017,500
Dec 2, 20242,519.002,570.002,490.002,495.002,495.0027,800
Nov 29, 20242,600.002,636.002,512.002,548.002,548.0036,500
Nov 28, 20242,582.002,638.002,563.002,590.002,590.009,700
Nov 27, 20242,623.002,685.002,588.002,626.002,626.0043,600
Nov 26, 20242,726.002,726.002,553.002,595.002,595.0053,100
Nov 25, 20242,793.002,834.002,715.002,760.002,760.0055,400
Nov 22, 20242,892.002,923.002,729.002,743.002,743.0066,800
Nov 21, 20242,908.003,030.002,876.002,890.002,890.0045,100
Nov 20, 20242,865.002,935.002,826.002,870.002,870.0044,400
Nov 19, 20242,751.002,883.002,711.002,883.002,883.0050,200
Nov 18, 20242,827.002,941.002,708.002,766.002,766.0050,000
Nov 15, 20243,050.003,085.002,800.002,877.002,877.0074,100
Nov 14, 20242,715.003,055.002,660.002,995.002,995.00115,900
Nov 13, 20242,719.002,758.002,671.002,714.002,714.0010,500
Nov 12, 20242,792.002,829.002,669.002,719.002,719.0023,100
Nov 11, 20242,829.002,908.002,701.002,765.002,765.0048,000
Nov 8, 20242,650.002,833.002,645.002,800.002,800.0033,300
Nov 7, 20242,550.002,695.002,529.002,650.002,650.0056,400
Nov 6, 20242,651.002,675.002,470.002,512.002,512.0063,400
Nov 5, 20242,751.002,773.002,634.002,634.002,634.0030,000
Nov 1, 20242,752.002,814.002,741.002,753.002,753.0058,800
Oct 31, 20242,823.002,955.002,809.002,852.002,852.0092,000
Oct 30, 20242,774.002,801.002,646.002,750.002,750.0083,900
Oct 29, 20242,711.002,836.002,652.002,776.002,776.00116,800
Oct 28, 20242,583.002,669.002,538.002,611.002,611.0067,400
Oct 25, 20242,900.002,910.002,580.002,583.002,583.00113,400
Oct 24, 20243,010.003,145.002,907.002,950.002,950.0078,600
Oct 23, 20243,310.003,340.003,035.003,070.003,070.00105,800
Oct 22, 20243,625.003,680.003,305.003,365.003,365.00142,400
Oct 21, 20243,665.004,155.003,665.003,695.003,695.00150,500
Oct 18, 20243,520.003,640.003,350.003,620.003,620.0095,300
Oct 17, 20243,300.003,670.003,290.003,520.003,520.00187,000
Oct 16, 20243,150.003,210.003,075.003,205.003,205.0052,200
Oct 15, 20243,175.003,255.003,145.003,180.003,180.0076,300
Oct 11, 20242,900.003,120.002,878.003,050.003,050.0071,300
Oct 10, 20242,869.002,930.002,843.002,898.002,898.0031,700
Oct 9, 20242,850.002,882.002,707.002,835.002,835.0043,500
Oct 8, 20242,824.002,899.002,796.002,824.002,824.0041,200
Oct 7, 20242,820.002,988.002,800.002,814.002,814.0094,100
Oct 4, 20242,727.002,793.002,670.002,670.002,670.0010,700
Oct 3, 20242,830.002,850.002,724.002,744.002,744.0036,700
Oct 2, 20242,768.002,954.002,768.002,814.002,814.0093,300
Oct 1, 20242,568.002,780.002,540.002,754.002,754.0062,200
Sep 30, 20242,671.002,695.002,524.002,541.002,541.0049,200
Sep 27, 20242,631.002,838.002,631.002,771.002,771.0069,100
Sep 26, 20242,627.002,672.002,602.002,631.002,631.0027,400
Sep 25, 20242,656.002,738.002,590.002,645.002,645.0023,800
Sep 24, 20242,713.002,763.002,641.002,695.002,695.0029,600
Sep 20, 20242,579.002,780.002,578.002,712.002,712.0083,000
Sep 19, 20242,561.002,578.002,500.002,577.002,577.0029,700
Sep 18, 20242,508.002,621.002,502.002,511.002,511.0034,600
Sep 17, 20242,570.002,570.002,440.002,488.002,488.0038,900
Sep 13, 20242,605.002,690.002,527.002,527.002,527.0043,600
Sep 12, 20242,636.002,678.002,511.002,607.002,607.0050,500
Sep 11, 20242,822.002,826.002,530.002,586.002,586.00135,200
Sep 10, 20242,715.002,899.002,666.002,826.002,826.00135,400
Sep 9, 20242,471.002,671.002,471.002,645.002,645.0099,300
Sep 6, 20242,500.002,580.002,414.002,421.002,421.0025,800
Sep 5, 20242,395.002,566.002,383.002,478.002,478.0022,800
Sep 4, 20242,434.002,582.002,382.002,447.002,447.0075,300
Sep 3, 20242,457.002,576.002,423.002,484.002,484.0051,900
Sep 2, 20242,335.002,458.002,298.002,442.002,442.0055,000
Aug 30, 20242,236.002,359.002,236.002,333.002,333.0035,900
Aug 29, 20242,180.002,216.002,151.002,186.002,186.007,600
Aug 28, 20242,182.002,230.002,132.002,216.002,216.009,500
Aug 27, 20242,230.002,230.002,148.002,199.002,199.004,000
Aug 26, 20242,110.002,250.002,106.002,212.002,212.0029,300
Aug 23, 20242,158.002,158.002,083.002,108.002,108.0017,200
Aug 22, 20242,200.002,200.002,121.002,158.002,158.0017,900
Aug 21, 20242,224.002,237.002,161.002,205.002,205.0017,700
Aug 20, 20242,238.002,314.002,214.002,250.002,250.0040,100
Aug 19, 20242,183.002,235.002,101.002,121.002,121.0029,900
Aug 16, 20242,176.002,198.002,080.002,187.002,187.0088,300
Aug 15, 20241,781.002,092.001,781.002,052.002,052.0057,000
Aug 14, 20241,659.001,986.001,631.001,810.001,810.00106,800
Aug 13, 20241,678.001,702.001,599.001,699.001,699.0015,000
Aug 9, 20241,564.001,591.001,506.001,559.001,559.006,400
Aug 8, 20241,520.001,596.001,499.001,545.001,545.0010,600
Aug 7, 20241,470.001,561.001,460.001,520.001,520.0031,600
Aug 6, 20241,440.001,540.001,439.001,472.001,472.0029,000
Aug 5, 20241,600.001,609.001,280.001,333.001,333.0082,600
Aug 2, 20241,803.001,803.001,680.001,680.001,680.0073,100
Aug 1, 20241,960.001,960.001,855.001,919.001,919.0037,200
Jul 31, 20242,021.002,021.001,957.001,990.001,990.0029,300
Jul 30, 20242,085.002,085.002,006.002,045.002,045.0020,400
Jul 29, 20242,081.002,129.002,080.002,103.002,103.005,600
Jul 26, 20242,059.002,104.002,055.002,055.002,055.008,100
Jul 25, 20242,078.002,115.002,025.002,080.002,080.0027,500
Jul 24, 20242,185.002,199.002,105.002,105.002,105.0029,800
Jul 23, 20242,195.002,233.002,185.002,185.002,185.004,800
Jul 22, 20242,216.002,273.002,145.002,183.002,183.0018,300
Jul 19, 20242,220.002,250.002,192.002,215.002,215.0011,300
Jul 18, 20242,206.002,291.002,206.002,218.002,218.0011,400
Jul 17, 20242,210.002,329.002,196.002,250.002,250.0035,300
Jul 16, 20242,211.002,232.002,172.002,182.002,182.0029,100
Jul 12, 20242,201.002,251.002,170.002,216.002,216.0039,600
Jul 11, 20242,269.002,269.002,124.002,219.002,219.0065,200
Jul 10, 20242,402.002,407.002,244.002,267.002,267.0071,000
Jul 9, 20242,460.002,515.002,394.002,431.002,431.0085,900
Jul 8, 20242,341.002,456.002,316.002,451.002,451.0033,000
Jul 5, 20242,435.002,442.002,311.002,324.002,324.0064,000
Jul 4, 20242,473.002,525.002,435.002,435.002,435.0016,200
Jul 3, 20242,435.002,496.002,420.002,454.002,454.0014,000
Jul 2, 20242,418.002,459.002,408.002,436.002,436.0013,100
Jul 1, 20242,517.002,517.002,429.002,430.002,430.0026,500
Jun 28, 20242,501.002,527.002,480.002,498.002,498.0013,800
Jun 27, 20242,500.002,645.002,498.002,515.002,515.0025,000
Jun 26, 20242,525.002,549.002,467.002,490.002,490.0027,000
Jun 25, 20242,574.002,628.002,520.002,525.002,525.0037,500
Jun 24, 20242,636.002,695.002,565.002,590.002,590.0041,500
Jun 21, 20242,645.002,700.002,612.002,686.002,686.0021,900
Jun 20, 20242,680.002,765.002,666.002,689.002,689.0024,300
Jun 19, 20242,590.002,727.002,583.002,690.002,690.0047,100
Jun 18, 20242,703.002,708.002,562.002,583.002,583.0054,800
Jun 17, 20242,539.002,682.002,532.002,681.002,681.0066,200
Jun 14, 20242,510.002,567.002,508.002,519.002,519.0052,000
Jun 13, 20242,578.002,640.002,556.002,583.002,583.0067,100
Jun 12, 20242,679.002,690.002,532.002,540.002,540.00182,600
Jun 11, 20242,849.002,900.002,729.002,729.002,729.00209,100
Jun 10, 20242,828.002,940.002,700.002,851.002,851.00294,800
Jun 7, 20243,105.003,180.002,914.002,967.002,967.00161,200
Jun 6, 20243,100.003,185.002,791.003,085.003,085.00236,500
Jun 5, 20243,195.003,340.003,030.003,185.003,185.00314,200
Jun 4, 20243,225.003,365.003,025.003,365.003,365.00538,300
Jun 3, 20242,359.002,865.002,352.002,865.002,865.0077,100
May 31, 20242,331.002,392.002,330.002,365.002,365.0016,900
May 30, 20242,393.002,453.002,356.002,361.002,361.006,900
May 29, 20242,491.002,491.002,401.002,441.002,441.009,400
May 28, 20242,514.002,525.002,459.002,525.002,525.009,900
May 27, 20242,575.002,632.002,468.002,564.002,564.008,300
May 24, 20242,548.002,596.002,504.002,577.002,577.004,000
May 23, 20242,812.002,825.002,530.002,576.002,576.0012,700
May 22, 20242,770.002,770.002,690.002,712.002,712.007,300
May 21, 20242,854.002,854.002,766.002,766.002,766.006,000
May 20, 20242,802.002,840.002,735.002,820.002,820.0013,400
May 17, 20242,549.002,792.002,505.002,723.002,723.0030,700
May 16, 20242,331.002,550.002,330.002,499.002,499.0043,100
May 15, 20242,891.002,918.002,381.002,381.002,381.0043,600
May 14, 20242,775.002,881.002,775.002,881.002,881.0011,100
May 13, 20242,682.002,760.002,682.002,753.002,753.006,800
May 10, 20242,770.002,778.002,720.002,730.002,730.008,100
May 9, 20242,748.002,781.002,649.002,739.002,739.0012,000
May 8, 20242,746.002,770.002,703.002,741.002,741.0020,300
May 7, 20242,785.002,831.002,769.002,770.002,770.0011,600
May 2, 20242,841.002,864.002,770.002,770.002,770.0017,400
May 1, 20242,854.002,873.002,830.002,841.002,841.006,900
Apr 30, 20242,977.002,977.002,851.002,884.002,884.0012,500
Apr 26, 20242,909.002,974.002,907.002,945.002,945.0013,000
Apr 25, 20243,070.003,070.002,905.002,905.002,905.0026,800
Apr 24, 20243,085.003,120.003,065.003,075.003,075.0015,800
Apr 23, 20243,055.003,140.003,045.003,080.003,080.0021,400
Apr 22, 20242,911.003,055.002,911.003,040.003,040.0027,900
Apr 19, 20242,894.002,948.002,795.002,893.002,893.0036,600
Apr 18, 20242,912.002,940.002,882.002,931.002,931.0025,200
Apr 17, 20243,025.003,040.002,900.002,923.002,923.0032,200
Apr 16, 20243,045.003,090.002,986.003,070.003,070.0026,500
Apr 15, 20243,150.003,195.002,950.003,115.003,115.0041,600
Apr 12, 20243,285.003,490.003,075.003,240.003,240.0077,400
Apr 11, 20243,190.003,275.003,145.003,230.003,230.0015,300
Apr 10, 20243,200.003,310.003,175.003,200.003,200.0015,700
Apr 9, 20243,185.003,235.003,140.003,200.003,200.0013,300
Apr 8, 20243,140.003,220.003,130.003,185.003,185.0014,700
Apr 5, 20243,140.003,200.003,090.003,130.003,130.0012,300
Apr 4, 20243,245.003,315.003,160.003,200.003,200.0022,100
Apr 3, 20243,280.003,300.003,215.003,230.003,230.009,500
Apr 2, 20243,390.003,465.003,255.003,285.003,285.0030,600
Apr 1, 20243,515.003,640.003,395.003,400.003,400.0042,600
Mar 29, 20243,390.003,445.003,330.003,385.003,385.0014,300
Mar 28, 20243,370.003,475.003,360.003,360.003,360.0020,400
Mar 27, 20243,440.003,475.003,355.003,360.003,360.0020,400
Mar 26, 20243,590.003,595.003,445.003,445.003,445.0036,700
Mar 25, 20243,360.003,700.003,360.003,605.003,605.0059,900
Mar 22, 20243,545.003,545.003,330.003,340.003,340.0031,700
Mar 21, 20243,510.003,605.003,470.003,540.003,540.0042,400
Mar 19, 20243,495.003,515.003,390.003,410.003,410.0021,800
Mar 18, 20243,500.003,615.003,470.003,520.003,520.0018,100
Mar 15, 20243,650.003,650.003,475.003,500.003,500.0015,900
Mar 14, 20243,650.003,785.003,605.003,680.003,680.0030,900
Mar 13, 20243,950.003,995.003,510.003,550.003,550.0085,200
Mar 12, 20243,690.003,850.003,630.003,680.003,680.0034,500
Mar 11, 20243,755.003,920.003,700.003,760.003,760.0049,600
Mar 8, 20244,195.004,205.003,945.003,945.003,945.0055,700
Mar 7, 20244,410.004,530.004,180.004,195.004,195.0042,300
Mar 6, 20244,460.004,460.004,175.004,340.004,340.00102,300
Mar 5, 20244,400.004,665.004,310.004,600.004,600.0086,400
Mar 4, 20244,200.004,400.004,020.004,400.004,400.0061,200
Mar 1, 20244,175.004,245.004,115.004,135.004,135.0047,300
Feb 29, 20244,100.004,215.004,060.004,105.004,105.0040,100
Feb 28, 20244,360.004,365.004,105.004,170.004,170.0059,100
Feb 27, 20244,420.004,590.004,305.004,495.004,495.0051,200
Feb 26, 20244,135.004,340.004,075.004,300.004,300.0053,600
Feb 22, 20244,205.004,345.004,000.004,205.004,205.0041,100
Feb 21, 20244,185.004,245.004,060.004,135.004,135.0031,300
Feb 20, 20244,350.004,425.004,180.004,310.004,310.0040,100
Feb 19, 20244,255.004,380.004,000.004,375.004,375.0064,500
Feb 16, 20243,810.004,200.003,800.004,195.004,195.00118,100
Feb 15, 20243,375.003,960.003,355.003,800.003,800.00138,200
Feb 14, 20243,440.003,440.003,250.003,305.003,305.0025,200
Feb 13, 20243,575.003,610.003,480.003,510.003,510.0011,300
Feb 9, 20243,500.003,600.003,385.003,570.003,570.0034,200
Feb 8, 20243,635.003,660.003,550.003,580.003,580.0015,700
Feb 7, 20243,600.003,670.003,425.003,600.003,600.0043,000
Feb 6, 20243,520.003,690.003,490.003,690.003,690.0051,400
Feb 5, 20243,400.003,520.003,305.003,500.003,500.0027,300
Feb 2, 20243,155.003,345.003,140.003,345.003,345.0036,700
Feb 1, 20243,190.003,220.003,080.003,110.003,110.0015,600
Jan 31, 20243,260.003,265.003,170.003,235.003,235.0019,600
Jan 30, 20243,165.003,280.003,115.003,265.003,265.0020,200
Jan 29, 20243,250.003,280.003,110.003,130.003,130.0016,600
Jan 26, 20243,400.003,400.003,065.003,220.003,220.0049,800
Jan 25, 20243,400.003,445.003,320.003,415.003,415.0022,600
Jan 24, 20243,490.003,570.003,400.003,450.003,450.0019,800
Jan 23, 20243,585.003,625.003,430.003,450.003,450.0027,700

Related Tickers

5137.T SmartDrive inc.
1,667.00
-1.71%
 
5132.T pluszero, Inc.
2,573.00
-1.87%
 
DHH.MI Dominion Hosting Holding S.p.A.
23.40
0.00%
 
4493.T Cyber Security Cloud, Inc.
1,873.00
-1.37%
 
CYB.MI Cyberoo S.p.A.
1.8700
-1.58%
 
YOYO.CO OrderYOYO A/S
9.55
+8.52%
 
CY4.MI Cy4gate S.p.A.
4.3250
-0.23%
 
ODD Oddity Tech Ltd.
44.07
-0.92%
 
HAI.TO Haivision Systems Inc.
4.9000
+2.08%
 
TOI.V Topicus.com Inc.
129.76
-0.08%