kabutan

GRID Inc.(5582) Historical

5582
TSE Growth
GRID Inc.
2,447
JPY
+52
(+2.17%)
Mar 16, 1:35 pm JST
15.33
USD
Mar 16, 12:35 am EDT
Result
PTS
outside of trading hours
2,447
Mar 16, 1:35 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,411 2,498 2,231 2,447 +1 +0.04% 327,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 2,442 2,632 2,308 2,446 +5 +0.20% 1,084,000
Jan, 2026 2,620 2,755 2,410 2,441 -167 -6.40% 432,300
Dec, 2025 3,155 3,155 2,514 2,608 -542 -17.21% 601,900
Nov, 2025 2,559 3,205 2,373 3,150 +591 +23.09% 1,060,600
Oct, 2025 2,704 2,780 2,321 2,559 -119 -4.44% 953,600
Sep, 2025 2,504 2,850 2,357 2,678 +153 +6.06% 951,400
Aug, 2025 2,473 2,650 2,310 2,525 +30 +1.20% 623,000
Jul, 2025 2,544 2,645 2,348 2,495 -48 -1.89% 472,600
Jun, 2025 2,580 3,060 2,506 2,543 -2 -0.08% 701,200
May, 2025 2,228 2,579 2,180 2,545 +328 +14.79% 191,700
Apr, 2025 2,333 2,366 1,778 2,217 -109 -4.69% 193,900
Mar, 2025 2,563 2,582 2,288 2,326 -274 -10.54% 197,000
Feb, 2025 2,707 2,864 2,457 2,600 -207 -7.37% 427,400
Jan, 2025 2,780 2,950 2,343 2,807 +217 +8.38% 1,023,900
Dec, 2024 2,519 2,606 2,200 2,590 +42 +1.65% 550,200
Nov, 2024 2,752 3,085 2,470 2,548 -304 -10.66% 968,300
Oct, 2024 2,568 4,155 2,538 2,852 +311 +12.24% 1,846,300
Sep, 2024 2,335 2,899 2,298 2,541 +208 +8.92% 1,080,100
Aug, 2024 1,960 2,359 1,280 2,333 +343 +17.24% 746,700
Jul, 2024 2,517 2,525 1,957 1,990 -508 -20.34% 659,400