kabutan

GRID Inc.(5582) Historical

5582
TSE Growth
GRID Inc.
2,497
JPY
+2
(+0.08%)
Aug 1, 3:30 pm JST
16.58
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2024
4,155 JPY
52 Week Low Aug 5, 2024
1,280 JPY
Yearly High Jun 12, 2025
3,060 JPY
Yearly Low Apr 7, 2025
1,778 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,473 2,544 2,463 2,497 +2 +0.08% 47,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Mar, 2024 4,175 4,665 3,330 3,375 -730 -17.78% 880,400
Feb, 2024 3,190 4,590 3,080 4,105 +870 +26.89% 897,700
Jan, 2024 3,260 3,720 3,065 3,235 -55 -1.67% 588,900
Dec, 2023 2,720 3,560 2,577 3,290 +545 +19.85% 553,300
1 2