Digital Information Technologies Corporation - 3916.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,350	2,321	2,321	2,354	2,320	54,000
August 15, 2025	2,377	2,321	2,321	2,416	2,321	128,500
August 14, 2025	2,323	2,350	2,350	2,369	2,298	162,500
August 13, 2025	2,327	2,315	2,315	2,329	2,298	154,200
August 12, 2025	2,270	2,314	2,314	2,350	2,250	403,000
August 08, 2025	2,650	2,620	2,620	2,679	2,610	77,900
August 07, 2025	2,620	2,615	2,615	2,622	2,576	35,200
August 06, 2025	2,597	2,612	2,612	2,618	2,581	22,000
August 05, 2025	2,587	2,578	2,578	2,601	2,552	19,600
August 04, 2025	2,534	2,565	2,565	2,577	2,533	21,400
August 01, 2025	2,570	2,570	2,570	2,594	2,558	20,100
July 31, 2025	2,518	2,573	2,573	2,578	2,518	43,600
July 30, 2025	2,493	2,518	2,518	2,525	2,493	19,600
July 29, 2025	2,436	2,493	2,493	2,500	2,436	23,600
July 28, 2025	2,515	2,458	2,458	2,515	2,440	34,200
July 25, 2025	2,510	2,502	2,502	2,534	2,488	24,000
July 24, 2025	2,512	2,504	2,504	2,525	2,480	27,900
July 23, 2025	2,482	2,510	2,510	2,529	2,482	41,000
July 22, 2025	2,500	2,482	2,482	2,524	2,466	28,200
July 18, 2025	2,496	2,487	2,487	2,519	2,481	39,500
July 17, 2025	2,391	2,480	2,480	2,525	2,391	74,300
July 16, 2025	2,396	2,402	2,402	2,431	2,377	32,900
July 15, 2025	2,403	2,387	2,387	2,403	2,365	32,300
July 14, 2025	2,379	2,387	2,387	2,410	2,379	34,400
July 11, 2025	2,354	2,373	2,373	2,390	2,352	48,400
July 10, 2025	2,383	2,340	2,340	2,383	2,323	41,500
July 09, 2025	2,363	2,362	2,362	2,386	2,350	27,000
July 08, 2025	2,350	2,360	2,360	2,362	2,342	37,200
July 07, 2025	2,390	2,350	2,350	2,392	2,346	36,500
July 04, 2025	2,396	2,397	2,397	2,433	2,385	49,000
July 03, 2025	2,407	2,396	2,396	2,412	2,346	41,700
July 02, 2025	2,392	2,391	2,391	2,410	2,375	26,000
July 01, 2025	2,383	2,394	2,394	2,402	2,356	34,200
June 30, 2025	2,402	2,400	2,400	2,429	2,378	38,500
June 27, 2025	2,389	2,382	2,382	2,397	2,349	46,500
June 26, 2025	2,401	2,414	2,378	2,421	2,386	31,600
June 25, 2025	2,407	2,401	2,365.19	2,412	2,376	21,000
June 24, 2025	2,402	2,388	2,352.39	2,405	2,365	25,500
June 23, 2025	2,366	2,353	2,317.91	2,369	2,338	33,500
June 20, 2025	2,427	2,369	2,369	2,427	2,361	43,900
June 19, 2025	2,437	2,427	2,427	2,437	2,410	24,700
June 18, 2025	2,489	2,422	2,422	2,489	2,410	46,900
June 17, 2025	2,464	2,468	2,468	2,500	2,453	28,300
June 16, 2025	2,429	2,454	2,454	2,454	2,402	22,000
June 13, 2025	2,482	2,418	2,418	2,487	2,380	49,900
June 12, 2025	2,463	2,482	2,482	2,483	2,425	30,400
June 11, 2025	2,405	2,463	2,463	2,489	2,405	32,100
June 10, 2025	2,443	2,405	2,405	2,466	2,399	41,000
June 09, 2025	2,480	2,443	2,443	2,495	2,441	31,600
June 06, 2025	2,513	2,470	2,470	2,513	2,427	41,000
June 05, 2025	2,477	2,503	2,503	2,520	2,462	36,200
June 04, 2025	2,476	2,479	2,479	2,499	2,463	20,200
June 03, 2025	2,499	2,479	2,479	2,499	2,444	23,200
June 02, 2025	2,491	2,490	2,490	2,510	2,479	42,100
May 30, 2025	2,470	2,491	2,491	2,507	2,420	39,300
May 29, 2025	2,510	2,498	2,498	2,520	2,475	52,900
May 28, 2025	2,560	2,510	2,510	2,563	2,507	38,200
May 27, 2025	2,584	2,560	2,560	2,606	2,560	16,000
May 26, 2025	2,584	2,561	2,561	2,599	2,520	29,000
May 23, 2025	2,585	2,603	2,603	2,640	2,579	67,200

Digital Information Technologies Corporation (3916.T) JPX