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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,457	2,467	2,467	2,479	2,442	26,600
October 17, 2025	2,437	2,426	2,426	2,460	2,415	50,700
October 16, 2025	2,425	2,435	2,435	2,458	2,403	46,200
October 15, 2025	2,454	2,451	2,451	2,477	2,432	32,600
October 14, 2025	2,521	2,451	2,451	2,534	2,430	68,700
October 10, 2025	2,500	2,554	2,554	2,571	2,500	82,800
October 09, 2025	2,479	2,508	2,508	2,546	2,479	50,800
October 08, 2025	2,529	2,484	2,484	2,543	2,477	37,200
October 07, 2025	2,470	2,529	2,529	2,534	2,453	64,000
October 06, 2025	2,431	2,452	2,452	2,466	2,407	39,900
October 03, 2025	2,381	2,381	2,381	2,404	2,372	55,400
October 02, 2025	2,515	2,381	2,381	2,520	2,381	56,200
October 01, 2025	2,580	2,519	2,519	2,598	2,516	67,600
September 30, 2025	2,645	2,597	2,597	2,645	2,591	64,600
September 29, 2025	2,634	2,629	2,629	2,645	2,605	35,900
September 26, 2025	2,616	2,622	2,622	2,662	2,597	58,500
September 25, 2025	2,558	2,626	2,626	2,632	2,557	47,100
September 24, 2025	2,616	2,574	2,574	2,616	2,572	41,000
September 22, 2025	2,563	2,626	2,626	2,643	2,542	77,100
September 19, 2025	2,560	2,566	2,566	2,577	2,542	39,400
September 18, 2025	2,548	2,564	2,564	2,575	2,520	47,300
September 17, 2025	2,520	2,525	2,525	2,538	2,453	48,000
September 16, 2025	2,511	2,527	2,527	2,551	2,505	48,000
September 12, 2025	2,549	2,511	2,511	2,556	2,502	67,100
September 11, 2025	2,506	2,549	2,549	2,560	2,505	80,000
September 10, 2025	2,420	2,505	2,505	2,512	2,420	79,600
September 09, 2025	2,420	2,409	2,409	2,438	2,393	61,700
September 08, 2025	2,340	2,390	2,390	2,390	2,330	104,700
September 05, 2025	2,338	2,310	2,310	2,360	2,296	91,100
September 04, 2025	2,321	2,338	2,338	2,358	2,321	72,200
September 03, 2025	2,305	2,330	2,330	2,362	2,304	127,200
September 02, 2025	2,335	2,296	2,296	2,335	2,290	39,000
September 01, 2025	2,310	2,311	2,311	2,345	2,297	39,600
August 29, 2025	2,325	2,316	2,316	2,346	2,308	56,100
August 28, 2025	2,298	2,310	2,310	2,310	2,280	41,600
August 27, 2025	2,285	2,294	2,294	2,295	2,269	67,400
August 26, 2025	2,290	2,282	2,282	2,305	2,273	46,900
August 25, 2025	2,339	2,292	2,292	2,342	2,292	59,800
August 22, 2025	2,335	2,318	2,318	2,347	2,318	61,000
August 21, 2025	2,330	2,318	2,318	2,337	2,305	42,300
August 20, 2025	2,337	2,330	2,330	2,352	2,318	40,800
August 19, 2025	2,318	2,338	2,338	2,350	2,305	58,200
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

Digital Information Technologies Corporation (3916.T) JPX