Digital Garage, Inc. - 4819.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,620	2,603	2,603	2,655	2,601	320,600
January 13, 2026	2,704	2,651	2,651	2,710	2,632	285,700
January 09, 2026	2,661	2,680	2,680	2,706	2,660	304,000
January 08, 2026	2,697	2,671	2,671	2,697	2,661	239,000
January 07, 2026	2,716	2,670	2,670	2,726	2,660	265,200
January 06, 2026	2,745	2,724	2,724	2,764	2,724	328,000
January 05, 2026	2,729	2,732	2,732	2,737	2,649	297,500
December 30, 2025	2,775	2,706	2,706	2,775	2,695	370,100
December 29, 2025	2,769	2,784	2,784	2,786	2,750	295,100
December 26, 2025	2,750	2,758	2,758	2,819	2,739	440,700
December 25, 2025	2,740	2,732	2,732	2,743	2,714	161,300
December 24, 2025	2,770	2,727	2,727	2,793	2,721	265,000
December 23, 2025	2,723	2,755	2,755	2,772	2,706	411,500
December 22, 2025	2,790	2,728	2,728	2,792	2,721	395,500
December 19, 2025	2,784	2,764	2,764	2,848	2,748	924,300
December 18, 2025	2,800	2,754	2,754	2,815	2,726	388,100
December 17, 2025	2,859	2,815	2,815	2,868	2,802	143,700
December 16, 2025	2,838	2,845	2,845	2,887	2,837	174,100
December 15, 2025	2,844	2,863	2,863	2,887	2,830	239,900
December 12, 2025	2,811	2,844	2,844	2,871	2,811	180,800
December 11, 2025	2,948	2,841	2,841	2,959	2,841	238,100
December 10, 2025	2,950	2,956	2,956	2,977	2,940	135,400
December 09, 2025	3,000	2,954	2,954	3,000	2,945	135,700
December 08, 2025	2,955	2,983	2,983	3,035	2,936	125,800
December 05, 2025	2,900	2,916	2,916	2,916	2,879	226,700
December 04, 2025	2,959	2,917	2,917	2,970	2,913	134,200
December 03, 2025	2,942	2,934	2,934	2,989	2,934	174,700
December 02, 2025	2,990	2,956	2,956	3,015	2,956	140,300
December 01, 2025	3,060	2,983	2,983	3,090	2,972	248,100
November 28, 2025	3,155	3,025	3,025	3,155	3,005	301,500
November 27, 2025	3,180	3,165	3,165	3,205	3,145	75,300
November 26, 2025	3,185	3,210	3,210	3,235	3,155	116,000
November 25, 2025	3,265	3,170	3,170	3,265	3,150	131,500
November 21, 2025	3,105	3,255	3,255	3,255	3,105	401,100
November 20, 2025	3,090	3,090	3,090	3,115	3,060	101,100
November 19, 2025	3,050	3,050	3,050	3,090	3,015	138,300
November 18, 2025	3,010	3,030	3,030	3,045	2,980	285,400
November 17, 2025	3,150	3,095	3,095	3,175	3,090	210,200
November 14, 2025	3,210	3,215	3,215	3,255	3,115	229,100
November 13, 2025	3,185	3,140	3,140	3,210	3,140	121,700
November 12, 2025	3,240	3,210	3,210	3,270	3,190	60,100
November 11, 2025	3,170	3,240	3,240	3,250	3,170	118,000
November 10, 2025	3,155	3,180	3,180	3,195	3,150	111,000
November 07, 2025	3,180	3,135	3,135	3,210	3,135	88,900
November 06, 2025	3,205	3,155	3,155	3,215	3,150	88,400
November 05, 2025	3,205	3,155	3,155	3,215	3,150	105,600
November 04, 2025	3,250	3,220	3,220	3,260	3,135	105,600
October 31, 2025	3,300	3,300	3,300	3,390	3,265	118,300
October 30, 2025	3,175	3,230	3,230	3,230	3,160	318,700
October 29, 2025	3,260	3,175	3,175	3,290	3,170	159,600
October 28, 2025	3,420	3,270	3,270	3,450	3,265	210,400
October 27, 2025	3,360	3,450	3,450	3,515	3,355	144,200
October 24, 2025	3,390	3,360	3,360	3,430	3,345	144,900
October 23, 2025	3,410	3,380	3,380	3,445	3,355	123,700
October 22, 2025	3,390	3,445	3,445	3,495	3,390	133,000
October 21, 2025	3,250	3,365	3,365	3,380	3,230	216,400
October 20, 2025	3,290	3,275	3,275	3,320	3,245	210,800
October 17, 2025	3,150	3,225	3,225	3,225	3,140	144,400
October 16, 2025	3,260	3,190	3,190	3,275	3,170	210,900
October 15, 2025	3,260	3,255	3,255	3,300	3,245	95,400

Digital Garage, Inc. (4819.T) JPX