GRID Inc.(5582) Historical

52 Week High Nov 28, 2025

3,205 JPY

52 Week Low May 2, 2025

2,180 JPY

Yearly High Jan 6, 2026

2,755 JPY

Yearly Low Mar 31, 2026

2,204 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,393	2,393	2,350	2,371	-22	-0.92%	7,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,399	2,399	2,351	2,393	+25	+1.06%	10,900
Apr 27, 2026	2,368	2,368	2,305	2,368	+28	+1.20%	26,100
Apr 24, 2026	2,357	2,373	2,340	2,340	-28	-1.18%	15,100
Apr 23, 2026	2,427	2,427	2,338	2,368	-42	-1.74%	17,600
Apr 22, 2026	2,420	2,452	2,400	2,410	-24	-0.99%	13,100
Apr 21, 2026	2,431	2,461	2,400	2,434	+1	+0.04%	22,000
Apr 20, 2026	2,490	2,500	2,430	2,433	-57	-2.29%	13,300
Apr 17, 2026	2,508	2,555	2,480	2,490	-14	-0.56%	27,900
Apr 16, 2026	2,497	2,550	2,478	2,504	+30	+1.21%	22,400
Apr 15, 2026	2,477	2,555	2,448	2,474	+8	+0.32%	24,400
Apr 14, 2026	2,459	2,507	2,459	2,466	+27	+1.11%	15,900
Apr 13, 2026	2,408	2,442	2,382	2,439	+22	+0.91%	8,400
Apr 10, 2026	2,402	2,452	2,402	2,417	+5	+0.21%	12,600
Apr 9, 2026	2,469	2,472	2,391	2,412	-47	-1.91%	15,000
Apr 8, 2026	2,427	2,468	2,400	2,459	+76	+3.19%	15,000
Apr 7, 2026	2,369	2,444	2,359	2,383	+6	+0.25%	25,100
Apr 6, 2026	2,333	2,415	2,333	2,377	+44	+1.89%	18,100
Apr 3, 2026	2,280	2,341	2,280	2,333	+22	+0.95%	18,600
Apr 2, 2026	2,343	2,355	2,262	2,311	-32	-1.37%	18,500
Apr 1, 2026	2,315	2,359	2,260	2,343	+128	+5.78%	14,700