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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,080	2,042	2,042	2,082	2,006	318,600
February 19, 2026	2,160	2,082	2,082	2,198	2,062	411,300
February 18, 2026	2,020	2,159	2,159	2,194	2,009	1M
February 17, 2026	2,016	2,004	2,004	2,044	1,951	399,800
February 16, 2026	1,971	1,979	1,979	2,005	1,933	591,000
February 13, 2026	2,191	1,951	1,951	2,239	1,944	946,800
February 12, 2026	2,249	2,201	2,201	2,285	2,193	597,900
February 10, 2026	2,283	2,299	2,299	2,323	2,280	325,300
February 09, 2026	2,340	2,291	2,291	2,344	2,284	206,600
February 06, 2026	2,322	2,290	2,290	2,339	2,278	301,500
February 05, 2026	2,369	2,364	2,364	2,397	2,334	238,200
February 04, 2026	2,419	2,339	2,339	2,423	2,332	436,600
February 03, 2026	2,452	2,469	2,469	2,500	2,438	167,700
February 02, 2026	2,505	2,447	2,447	2,536	2,447	234,500
January 30, 2026	2,458	2,518	2,518	2,552	2,458	402,700
January 29, 2026	2,400	2,408	2,408	2,436	2,381	209,400
January 28, 2026	2,449	2,433	2,433	2,484	2,424	243,500
January 27, 2026	2,496	2,488	2,488	2,500	2,458	266,300
January 26, 2026	2,536	2,518	2,518	2,546	2,516	177,700
January 23, 2026	2,553	2,565	2,565	2,613	2,536	356,200
January 22, 2026	2,545	2,536	2,536	2,553	2,521	249,700
January 21, 2026	2,592	2,552	2,552	2,610	2,526	259,400
January 20, 2026	2,608	2,638	2,638	2,662	2,602	193,800
January 19, 2026	2,632	2,625	2,625	2,678	2,623	153,100
January 16, 2026	2,671	2,666	2,666	2,722	2,640	304,900
January 15, 2026	2,600	2,651	2,651	2,662	2,596	231,000
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

Digital Garage, Inc. (4819.T) JPX