kabutan

GRID Inc.(5582) Historical

5582
TSE Growth
GRID Inc.
2,948
JPY
-67
(-2.22%)
Dec 5, 2:15 pm JST
19.03
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
2,947.3
Dec 5, 2:04 pm JST
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 5, 2025 3,015 3,110 2,938 2,948 -67 -2.22% 32,700

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 2,566 2,566 2,487 2,496 -68 -2.65% 19,900
Nov 12, 2025 2,500 2,576 2,482 2,564 +91 +3.68% 29,300
Nov 11, 2025 2,480 2,490 2,456 2,473 +11 +0.45% 9,600
Nov 10, 2025 2,490 2,490 2,442 2,462 +22 +0.90% 16,300
Nov 7, 2025 2,422 2,443 2,396 2,440 +10 +0.41% 20,600
Nov 6, 2025 2,476 2,486 2,430 2,430 -45 -1.82% 12,400