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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,526 2,600 2,463 2,497 +6 +0.24% 118,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,358 2,525 2,348 2,491 +141 +6.00% 119,900
Jul 18, 2025 2,525 2,550 2,348 2,350 -151 -6.04% 115,400
Jul 11, 2025 2,459 2,645 2,459 2,501 +22 +0.89% 103,300
Jul 4, 2025 2,525 2,633 2,412 2,479 -52 -2.05% 85,900
Jun 27, 2025 2,630 2,725 2,523 2,531 -129 -4.85% 96,800
Jun 20, 2025 2,887 2,887 2,646 2,660 -170 -6.01% 175,700
Jun 13, 2025 2,800 3,060 2,750 2,830 +268 +10.46% 353,500
Jun 6, 2025 2,580 2,656 2,506 2,562 +17 +0.67% 52,000
May 30, 2025 2,335 2,579 2,308 2,545 +210 +8.99% 67,900
May 23, 2025 2,356 2,441 2,300 2,335 -18 -0.76% 43,300
May 16, 2025 2,201 2,555 2,201 2,353 +153 +6.95% 60,700
May 9, 2025 2,199 2,240 2,183 2,200 +3 +0.14% 11,500
May 2, 2025 2,227 2,319 2,141 2,197 +19 +0.87% 27,000
Apr 25, 2025 2,218 2,238 2,122 2,178 -41 -1.85% 21,000
Apr 18, 2025 2,360 2,366 2,128 2,219 -141 -5.97% 44,600
Apr 11, 2025 1,778 2,366 1,778 2,360 +182 +8.36% 52,700
Apr 4, 2025 2,324 2,364 2,050 2,178 -190 -8.02% 74,100
Mar 28, 2025 2,440 2,469 2,353 2,368 -72 -2.95% 30,000
Mar 21, 2025 2,530 2,546 2,400 2,440 -40 -1.61% 26,100
Mar 14, 2025 2,582 2,582 2,393 2,480 -102 -3.95% 44,400