tiprankstipranks
Trending News
More News >
DIGITAL PLUS, Inc. (JP:3691)
:3691
Japanese Market

DIGITAL PLUS, Inc. (3691) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
800.00
845.00
800.00
826.00
826.00
+3.38%
49,400
1.14
Jun 03, 2025
805.00
807.00
778.00
799.00
799.00
-0.25%
25,200
0.58
Jun 02, 2025
772.00
810.00
764.00
801.00
801.00
+3.76%
43,800
1.02
May 30, 2025
752.00
787.00
752.00
772.00
772.00
+2.66%
25,600
0.60
May 29, 2025
752.00
763.00
741.00
752.00
752.00
0.00%
18,900
0.44
May 28, 2025
751.00
774.00
740.00
752.00
752.00
+0.53%
25,900
0.61
May 27, 2025
726.00
756.00
726.00
748.00
748.00
+5.20%
41,300
0.99
May 26, 2025
710.00
723.00
710.00
711.00
711.00
+0.99%
11,200
0.27
May 23, 2025
687.00
717.00
687.00
704.00
704.00
+1.73%
28,200
0.67
May 22, 2025
671.00
705.00
665.00
692.00
692.00
+3.13%
16,700
0.39
May 21, 2025
676.00
685.00
666.00
671.00
671.00
-0.74%
45,900
1.10
May 20, 2025
654.00
682.00
638.00
676.00
676.00
+4.64%
27,500
0.66
May 19, 2025
659.00
661.00
631.00
646.00
646.00
-1.97%
43,500
1.05
May 16, 2025
650.00
672.00
623.00
659.00
659.00
-7.70%
96,800
2.43
May 15, 2025
719.00
723.00
700.00
714.00
714.00
-0.70%
37,200
0.94
May 14, 2025
714.00
729.00
711.00
719.00
719.00
+0.84%
15,100
0.38
May 13, 2025
735.00
735.00
712.00
713.00
713.00
-1.66%
9,000
0.23
May 12, 2025
740.00
742.00
715.00
725.00
725.00
-0.68%
17,800
0.45
May 09, 2025
706.00
739.00
706.00
730.00
730.00
+3.55%
30,700
0.77
May 08, 2025
701.00
706.00
699.00
705.00
705.00
+1.00%
18,900
0.48
May 07, 2025
700.00
720.00
698.00
698.00
698.00
-0.29%
27,800
0.71
May 02, 2025
702.00
711.00
691.00
700.00
700.00
+1.16%
32,000
0.82
May 01, 2025
694.00
708.00
692.00
692.00
692.00
-0.29%
25,600
0.66
Apr 30, 2025
720.00
722.00
694.00
694.00
694.00
-1.84%
59,600
1.58
Apr 28, 2025
744.00
744.00
707.00
707.00
707.00
-3.81%
58,200
1.57
Apr 25, 2025
747.00
748.00
735.00
735.00
735.00
+0.41%
7,800
0.21
Apr 24, 2025
729.00
742.00
729.00
732.00
732.00
+0.69%
9,600
0.26
Apr 23, 2025
751.00
766.00
724.00
727.00
727.00
-2.28%
40,200
1.10
Apr 22, 2025
796.00
875.00
730.00
744.00
744.00
-9.38%
262,700
8.02
Apr 21, 2025
788.00
920.00
711.00
821.00
821.00
+3.79%
661,100
28.87
Apr 18, 2025
785.00
810.00
780.00
791.00
791.00
+0.76%
51,300
2.28
Apr 17, 2025
778.00
785.00
760.00
785.00
785.00
+0.90%
11,500
0.50
Apr 16, 2025
760.00
810.00
740.00
778.00
778.00
+4.15%
51,700
2.29
Apr 15, 2025
741.00
763.00
741.00
747.00
747.00
+0.95%
18,900
0.84
Apr 14, 2025
719.00
770.00
719.00
740.00
740.00
+2.92%
42,700
1.90
Apr 11, 2025
673.00
727.00
666.00
719.00
719.00
+6.68%
22,400
0.97
Apr 10, 2025
694.00
694.00
650.00
674.00
674.00
+4.33%
18,500
0.79
Apr 09, 2025
632.00
650.00
620.00
646.00
646.00
-0.46%
11,200
0.47
Apr 08, 2025
648.00
656.00
639.00
649.00
649.00
+4.85%
11,000
0.46
Apr 07, 2025
590.00
630.00
577.00
619.00
619.00
-7.61%
22,400
0.93
Apr 04, 2025
691.00
694.00
638.00
670.00
670.00
-5.10%
25,100
1.03
Apr 03, 2025
703.00
750.00
660.00
706.00
706.00
0.00%
47,600
2.00
Apr 02, 2025
710.00
710.00
698.00
706.00
706.00
-0.56%
4,700
0.19
Apr 01, 2025
713.00
713.00
690.00
710.00
710.00
0.00%
16,400
0.64
Mar 31, 2025
739.00
740.00
707.00
710.00
710.00
-4.57%
25,200
0.98
Mar 28, 2025
732.00
744.00
729.00
744.00
744.00
+3.77%
3,700
0.14
Mar 27, 2025
733.00
738.00
714.00
717.00
717.00
-1.10%
11,700
0.44
Mar 26, 2025
757.00
759.00
717.00
725.00
725.00
-2.55%
13,700
0.51
Mar 25, 2025
738.00
748.00
738.00
744.00
744.00
+1.22%
3,900
0.15
Mar 24, 2025
757.00
772.00
735.00
735.00
735.00
-2.91%
21,000
0.79
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis