kabutan

GRID Inc.(5582) Historical

5582
TSE Growth
GRID Inc.
2,946
JPY
-69
(-2.29%)
Dec 5, 3:06 pm JST
19.05
USD
Dec 5, 1:06 am EST
Result
PTS
outside of trading hours
2,935
Dec 5, 2:59 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
Dec, 2025 3,155 3,155 2,868 2,946 -204 -6.48% 216,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jun, 2024 2,359 3,365 2,352 2,498 +133 +5.62% 2,492,000
May, 2024 2,854 2,918 2,330 2,365 -519 -18.00% 306,400
Apr, 2024 3,515 3,640 2,795 2,884 -491 -14.55% 533,000