Advertisement
U.S. Markets close in 56 mins

GRID Inc. (5582.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,695.00+75.00 (+2.07%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024------
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 09, 20242,850.002,882.002,707.002,835.002,835.0043,500
Oct 08, 20242,824.002,899.002,796.002,824.002,824.0041,200
Oct 07, 20242,820.002,988.002,800.002,814.002,814.0094,100
Oct 04, 20242,727.002,793.002,670.002,670.002,670.0010,700
Oct 03, 20242,830.002,850.002,724.002,744.002,744.0036,700
Oct 02, 20242,768.002,954.002,768.002,814.002,814.0093,300
Oct 01, 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 09, 20242,471.002,671.002,471.002,645.002,645.0099,300
Sep 06, 20242,500.002,580.002,414.002,421.002,421.0025,800
Sep 05, 20242,395.002,566.002,383.002,478.002,478.0022,800
Sep 04, 20242,434.002,582.002,382.002,447.002,447.0075,300
Sep 03, 20242,457.002,576.002,423.002,484.002,484.0051,900
Sep 02, 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 09, 20241,564.001,591.001,506.001,559.001,559.006,400
Aug 08, 20241,520.001,596.001,499.001,545.001,545.0010,600
Aug 07, 20241,470.001,561.001,460.001,520.001,520.0031,600
Aug 06, 20241,440.001,540.001,439.001,472.001,472.0029,000
Aug 05, 20241,600.001,609.001,280.001,333.001,333.0082,600
Aug 02, 20241,803.001,803.001,680.001,680.001,680.0073,100
Aug 01, 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 09, 20242,460.002,515.002,394.002,431.002,431.0085,900
Jul 08, 20242,341.002,456.002,316.002,451.002,451.0033,000
Jul 05, 20242,435.002,442.002,311.002,324.002,324.0064,000
Jul 04, 20242,473.002,525.002,435.002,435.002,435.0016,200
Jul 03, 20242,435.002,496.002,420.002,454.002,454.0014,000
Jul 02, 20242,418.002,459.002,408.002,436.002,436.0013,100
Jul 01, 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 07, 20243,105.003,180.002,914.002,967.002,967.00161,200
Jun 06, 20243,100.003,185.002,791.003,085.003,085.00236,500
Jun 05, 20243,195.003,340.003,030.003,185.003,185.00314,200
Jun 04, 20243,225.003,365.003,025.003,365.003,365.00538,300
Jun 03, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...