kabutan

GRID Inc.(5582) Historical

5582
TSE Growth
GRID Inc.
2,658
JPY
-50
(-1.85%)
Dec 15, 3:30 pm JST
17.14
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
3,205 JPY
52 Week Low Apr 7, 2025
1,778 JPY
Yearly High Nov 28, 2025
3,205 JPY
Yearly Low Apr 7, 2025
1,778 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,700 2,745 2,627 2,658 -50 -1.85% 24,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,700 2,741 2,667 2,708 -24 -0.88% 25,900
Dec 11, 2025 2,820 2,861 2,713 2,732 -79 -2.81% 39,100
Dec 10, 2025 2,824 2,858 2,807 2,811 -5 -0.18% 21,300
Dec 9, 2025 2,900 2,911 2,801 2,816 -95 -3.26% 25,100
Dec 8, 2025 2,930 2,944 2,870 2,911 -19 -0.65% 22,800
Dec 5, 2025 3,015 3,110 2,930 2,930 -85 -2.82% 37,500
Dec 4, 2025 2,948 3,055 2,934 3,015 +107 +3.68% 38,400
Dec 3, 2025 3,035 3,035 2,868 2,908 -137 -4.50% 63,300
Dec 2, 2025 3,045 3,090 3,005 3,045 +45 +1.50% 31,800
Dec 1, 2025 3,155 3,155 2,995 3,000 -150 -4.76% 47,200
Nov 28, 2025 2,930 3,205 2,930 3,150 +220 +7.51% 91,600
Nov 27, 2025 2,889 2,940 2,877 2,930 +50 +1.74% 25,700
Nov 26, 2025 2,805 2,880 2,800 2,880 +75 +2.67% 20,500
Nov 25, 2025 2,902 2,910 2,761 2,805 -47 -1.65% 43,900
Nov 21, 2025 2,653 2,886 2,651 2,852 +151 +5.59% 68,000
Nov 20, 2025 2,741 2,744 2,670 2,701 +13 +0.48% 38,800
Nov 19, 2025 2,780 2,800 2,688 2,688 -128 -4.55% 49,600
Nov 18, 2025 2,725 2,923 2,710 2,816 +96 +3.53% 68,600
Nov 17, 2025 2,745 2,813 2,654 2,720 -275 -9.18% 129,800
Nov 14, 2025 2,482 2,996 2,437 2,995 +499 +19.99% 324,300