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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,155 3,155 2,868 2,946 -204 -6.48% 216,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,902 3,205 2,761 3,150 +298 +10.45% 181,700
Nov 21, 2025 2,745 2,923 2,651 2,852 -143 -4.77% 354,800
Nov 14, 2025 2,490 2,996 2,437 2,995 +555 +22.75% 399,400
Nov 7, 2025 2,559 2,574 2,373 2,440 -119 -4.65% 124,700
Oct 31, 2025 2,690 2,750 2,506 2,559 -130 -4.83% 133,200
Oct 24, 2025 2,515 2,722 2,475 2,689 +254 +10.43% 185,400
Oct 17, 2025 2,408 2,515 2,321 2,435 -10 -0.41% 232,900
Oct 10, 2025 2,647 2,780 2,412 2,445 -102 -4.00% 290,700
Oct 3, 2025 2,748 2,850 2,545 2,547 -119 -4.46% 254,900
Sep 26, 2025 2,681 2,775 2,601 2,666 -15 -0.56% 190,900
Sep 19, 2025 2,516 2,777 2,508 2,681 +265 +10.97% 411,700
Sep 12, 2025 2,445 2,493 2,408 2,416 +15 +0.62% 109,000
Sep 5, 2025 2,504 2,515 2,357 2,401 -124 -4.91% 96,300
Aug 29, 2025 2,520 2,558 2,393 2,525 +5 +0.20% 88,700
Aug 22, 2025 2,496 2,650 2,421 2,520 +54 +2.19% 171,500
Aug 15, 2025 2,588 2,634 2,310 2,466 -97 -3.78% 231,900
Aug 8, 2025 2,432 2,618 2,413 2,563 +66 +2.64% 107,100
Aug 1, 2025 2,526 2,600 2,463 2,497 +6 +0.24% 95,100
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