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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,155 3,155 2,868 2,948 -202 -6.41% 213,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,150 +10.45% 2,984 181,700 0 95,200 ー
Nov 21, 2025 2,852 -4.77% 2,758 354,800 0 82,600 ー
Nov 14, 2025 2,995 +22.75% 2,780 399,400 300 82,400 274.67
Nov 7, 2025 2,440 -4.65% 2,445 124,700 0 86,700 ー
Oct 31, 2025 2,559 -4.83% 2,613 133,200 0 81,000 ー
Oct 24, 2025 2,689 +10.43% 2,621 185,400 0 88,300 ー
Oct 17, 2025 2,435 -0.41% 2,411 232,900 0 106,600 ー
Oct 10, 2025 2,445 -4.00% 2,608 290,700 0 110,200 ー
Oct 3, 2025 2,547 -4.46% 2,684 254,900 0 93,600 ー
Sep 26, 2025 2,666 -0.56% 2,682 190,900 0 95,900 ー
Sep 19, 2025 2,681 +10.97% 2,667 411,700 0 91,300 ー
Sep 12, 2025 2,416 +0.62% 2,452 109,000 0 87,600 ー
Sep 5, 2025 2,401 -4.91% 2,416 96,300 0 98,900 ー
Aug 29, 2025 2,525 +0.20% 2,478 88,700 0 91,000 ー
Aug 22, 2025 2,520 +2.19% 2,545 171,500 0 95,900 ー
Aug 15, 2025 2,466 -3.78% 2,459 231,900 100 98,900 989.00
Aug 8, 2025 2,563 +2.64% 2,557 107,100 0 97,400 ー
Aug 1, 2025 2,497 +0.24% 2,525 95,100 0 87,100 ー
Jul 25, 2025 2,491 +6.00% 2,414 119,900 0 90,900 ー
Jul 18, 2025 2,350 -6.04% 2,439 115,400 0 90,200 ー