Digital Information Technologies Corporation (3916.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 1,878.00 | 1,882.00 | 1,848.00 | 1,856.00 | 1,856.00 | 24,600 |
| Jun 28, 2024 | 1,885.00 | 1,885.00 | 1,839.00 | 1,862.00 | 1,862.00 | 37,400 |
| Jun 27, 2024 | 1,889.00 | 1,904.00 | 1,855.00 | 1,868.00 | 1,868.00 | 42,900 |
| Jun 27, 2024 | 23 Dividend | |||||
| Jun 26, 2024 | 1,900.00 | 1,900.00 | 1,876.00 | 1,900.00 | 1,877.00 | 41,600 |
| Jun 25, 2024 | 1,906.00 | 1,906.00 | 1,887.00 | 1,900.00 | 1,877.00 | 30,700 |
| Jun 24, 2024 | 1,891.00 | 1,909.00 | 1,883.00 | 1,891.00 | 1,868.11 | 28,000 |
| Jun 21, 2024 | 1,920.00 | 1,932.00 | 1,873.00 | 1,881.00 | 1,858.23 | 37,000 |
| Jun 20, 2024 | 1,901.00 | 1,926.00 | 1,892.00 | 1,920.00 | 1,896.76 | 32,000 |
| Jun 19, 2024 | 1,885.00 | 1,928.00 | 1,883.00 | 1,901.00 | 1,877.99 | 58,200 |
| Jun 18, 2024 | 1,849.00 | 1,864.00 | 1,835.00 | 1,864.00 | 1,841.44 | 24,200 |
| Jun 17, 2024 | 1,850.00 | 1,850.00 | 1,798.00 | 1,836.00 | 1,813.77 | 29,100 |
| Jun 14, 2024 | 1,785.00 | 1,838.00 | 1,779.00 | 1,835.00 | 1,812.79 | 40,200 |
| Jun 13, 2024 | 1,796.00 | 1,805.00 | 1,763.00 | 1,777.00 | 1,755.49 | 14,000 |
| Jun 12, 2024 | 1,820.00 | 1,826.00 | 1,801.00 | 1,803.00 | 1,781.17 | 22,100 |
| Jun 11, 2024 | 1,797.00 | 1,816.00 | 1,784.00 | 1,805.00 | 1,783.15 | 32,000 |
| Jun 10, 2024 | 1,740.00 | 1,794.00 | 1,740.00 | 1,790.00 | 1,768.33 | 33,800 |
| Jun 07, 2024 | 1,727.00 | 1,747.00 | 1,723.00 | 1,737.00 | 1,715.97 | 17,200 |
| Jun 06, 2024 | 1,742.00 | 1,742.00 | 1,685.00 | 1,725.00 | 1,704.12 | 29,100 |
| Jun 05, 2024 | 1,734.00 | 1,744.00 | 1,718.00 | 1,724.00 | 1,703.13 | 17,800 |
| Jun 04, 2024 | 1,700.00 | 1,735.00 | 1,700.00 | 1,728.00 | 1,707.08 | 27,400 |
| Jun 03, 2024 | 1,706.00 | 1,714.00 | 1,695.00 | 1,704.00 | 1,683.37 | 20,200 |
| May 31, 2024 | 1,669.00 | 1,688.00 | 1,663.00 | 1,684.00 | 1,663.61 | 16,000 |
| May 30, 2024 | 1,626.00 | 1,659.00 | 1,620.00 | 1,659.00 | 1,638.92 | 29,000 |
| May 29, 2024 | 1,669.00 | 1,673.00 | 1,644.00 | 1,645.00 | 1,625.09 | 28,400 |
| May 28, 2024 | 1,682.00 | 1,705.00 | 1,673.00 | 1,679.00 | 1,658.68 | 23,900 |
| May 27, 2024 | 1,683.00 | 1,684.00 | 1,660.00 | 1,681.00 | 1,660.65 | 19,500 |
| May 24, 2024 | 1,670.00 | 1,688.00 | 1,663.00 | 1,671.00 | 1,650.77 | 27,500 |
| May 23, 2024 | 1,703.00 | 1,713.00 | 1,684.00 | 1,685.00 | 1,664.60 | 35,200 |
| May 22, 2024 | 1,702.00 | 1,721.00 | 1,683.00 | 1,703.00 | 1,682.38 | 29,600 |
| May 21, 2024 | 1,718.00 | 1,735.00 | 1,704.00 | 1,707.00 | 1,686.34 | 21,300 |
| May 20, 2024 | 1,684.00 | 1,722.00 | 1,676.00 | 1,703.00 | 1,682.38 | 27,200 |
| May 17, 2024 | 1,659.00 | 1,681.00 | 1,652.00 | 1,672.00 | 1,651.76 | 30,800 |
| May 16, 2024 | 1,712.00 | 1,716.00 | 1,648.00 | 1,660.00 | 1,639.91 | 71,800 |
| May 15, 2024 | 1,798.00 | 1,798.00 | 1,706.00 | 1,706.00 | 1,685.35 | 54,100 |
| May 14, 2024 | 1,778.00 | 1,794.00 | 1,768.00 | 1,784.00 | 1,762.40 | 24,800 |
| May 13, 2024 | 1,760.00 | 1,774.00 | 1,752.00 | 1,766.00 | 1,744.62 | 19,800 |
| May 10, 2024 | 1,764.00 | 1,778.00 | 1,747.00 | 1,758.00 | 1,736.72 | 23,900 |
| May 09, 2024 | 1,759.00 | 1,782.00 | 1,748.00 | 1,762.00 | 1,740.67 | 25,700 |
| May 08, 2024 | 1,755.00 | 1,786.00 | 1,746.00 | 1,759.00 | 1,737.71 | 30,700 |
| May 07, 2024 | 1,702.00 | 1,749.00 | 1,702.00 | 1,747.00 | 1,725.85 | 31,200 |
| May 02, 2024 | 1,705.00 | 1,709.00 | 1,696.00 | 1,702.00 | 1,681.40 | 8,400 |
| May 01, 2024 | 1,719.00 | 1,719.00 | 1,700.00 | 1,702.00 | 1,681.40 | 17,800 |
| Apr 30, 2024 | 1,749.00 | 1,749.00 | 1,713.00 | 1,746.00 | 1,724.86 | 30,800 |
| Apr 26, 2024 | 1,697.00 | 1,726.00 | 1,688.00 | 1,726.00 | 1,705.11 | 27,100 |
| Apr 25, 2024 | 1,732.00 | 1,732.00 | 1,692.00 | 1,697.00 | 1,676.46 | 39,800 |
| Apr 24, 2024 | 1,711.00 | 1,728.00 | 1,687.00 | 1,728.00 | 1,707.08 | 25,200 |
| Apr 23, 2024 | 1,704.00 | 1,711.00 | 1,691.00 | 1,694.00 | 1,673.49 | 24,700 |
| Apr 22, 2024 | 1,652.00 | 1,682.00 | 1,644.00 | 1,682.00 | 1,661.64 | 29,600 |
| Apr 19, 2024 | 1,690.00 | 1,695.00 | 1,634.00 | 1,657.00 | 1,636.94 | 42,900 |
| Apr 18, 2024 | 1,667.00 | 1,693.00 | 1,661.00 | 1,686.00 | 1,665.59 | 32,200 |
| Apr 17, 2024 | 1,667.00 | 1,683.00 | 1,641.00 | 1,661.00 | 1,640.89 | 29,500 |
| Apr 16, 2024 | 1,674.00 | 1,682.00 | 1,661.00 | 1,666.00 | 1,645.83 | 33,000 |
| Apr 15, 2024 | 1,682.00 | 1,699.00 | 1,680.00 | 1,699.00 | 1,678.43 | 24,500 |
| Apr 12, 2024 | 1,698.00 | 1,718.00 | 1,698.00 | 1,708.00 | 1,687.32 | 25,100 |
| Apr 11, 2024 | 1,688.00 | 1,693.00 | 1,671.00 | 1,690.00 | 1,669.54 | 25,500 |
| Apr 10, 2024 | 1,700.00 | 1,727.00 | 1,700.00 | 1,707.00 | 1,686.34 | 19,100 |
| Apr 09, 2024 | 1,710.00 | 1,717.00 | 1,696.00 | 1,710.00 | 1,689.30 | 28,500 |
| Apr 08, 2024 | 1,715.00 | 1,718.00 | 1,685.00 | 1,705.00 | 1,684.36 | 40,100 |
| Apr 05, 2024 | 1,698.00 | 1,731.00 | 1,697.00 | 1,713.00 | 1,692.26 | 27,600 |
| Apr 04, 2024 | 1,734.00 | 1,742.00 | 1,723.00 | 1,727.00 | 1,706.09 | 28,700 |
| Apr 03, 2024 | 1,748.00 | 1,752.00 | 1,713.00 | 1,734.00 | 1,713.01 | 36,000 |
| Apr 02, 2024 | 1,783.00 | 1,795.00 | 1,752.00 | 1,757.00 | 1,735.73 | 25,200 |
| Apr 01, 2024 | 1,814.00 | 1,814.00 | 1,783.00 | 1,783.00 | 1,761.42 | 21,900 |
| Mar 29, 2024 | 1,791.00 | 1,810.00 | 1,791.00 | 1,799.00 | 1,777.22 | 9,900 |
| Mar 28, 2024 | 1,816.00 | 1,835.00 | 1,793.00 | 1,793.00 | 1,771.30 | 23,800 |
| Mar 27, 2024 | 1,810.00 | 1,840.00 | 1,810.00 | 1,837.00 | 1,814.76 | 30,300 |
| Mar 26, 2024 | 1,804.00 | 1,819.00 | 1,794.00 | 1,809.00 | 1,787.10 | 19,500 |
| Mar 25, 2024 | 1,804.00 | 1,853.00 | 1,803.00 | 1,808.00 | 1,786.11 | 40,300 |
| Mar 22, 2024 | 1,836.00 | 1,836.00 | 1,804.00 | 1,807.00 | 1,785.13 | 23,500 |
| Mar 21, 2024 | 1,850.00 | 1,863.00 | 1,840.00 | 1,841.00 | 1,818.71 | 27,800 |
| Mar 19, 2024 | 1,811.00 | 1,831.00 | 1,801.00 | 1,824.00 | 1,801.92 | 30,300 |
| Mar 18, 2024 | 1,790.00 | 1,824.00 | 1,787.00 | 1,822.00 | 1,799.94 | 29,500 |
| Mar 15, 2024 | 1,797.00 | 1,804.00 | 1,786.00 | 1,796.00 | 1,774.26 | 17,700 |
| Mar 14, 2024 | 1,832.00 | 1,832.00 | 1,795.00 | 1,810.00 | 1,788.09 | 19,900 |
| Mar 13, 2024 | 1,878.00 | 1,878.00 | 1,811.00 | 1,817.00 | 1,795.00 | 21,500 |
| Mar 12, 2024 | 1,810.00 | 1,856.00 | 1,798.00 | 1,854.00 | 1,831.56 | 31,100 |
| Mar 11, 2024 | 1,847.00 | 1,865.00 | 1,812.00 | 1,825.00 | 1,802.91 | 29,000 |
| Mar 08, 2024 | 1,854.00 | 1,885.00 | 1,851.00 | 1,877.00 | 1,854.28 | 33,500 |
| Mar 07, 2024 | 1,900.00 | 1,900.00 | 1,853.00 | 1,872.00 | 1,849.34 | 35,000 |
| Mar 06, 2024 | 1,847.00 | 1,890.00 | 1,835.00 | 1,878.00 | 1,855.27 | 43,500 |
| Mar 05, 2024 | 1,830.00 | 1,861.00 | 1,830.00 | 1,861.00 | 1,838.47 | 41,900 |
| Mar 04, 2024 | 1,844.00 | 1,879.00 | 1,825.00 | 1,844.00 | 1,821.68 | 44,800 |
| Mar 01, 2024 | 1,868.00 | 1,875.00 | 1,841.00 | 1,850.00 | 1,827.61 | 30,800 |
| Feb 29, 2024 | 1,895.00 | 1,895.00 | 1,864.00 | 1,877.00 | 1,854.28 | 31,600 |
| Feb 28, 2024 | 1,994.00 | 1,994.00 | 1,888.00 | 1,899.00 | 1,876.01 | 71,200 |
| Feb 27, 2024 | 1,983.00 | 2,006.00 | 1,965.00 | 1,992.00 | 1,967.89 | 65,600 |
| Feb 26, 2024 | 1,909.00 | 1,988.00 | 1,909.00 | 1,984.00 | 1,959.98 | 90,700 |
| Feb 22, 2024 | 1,919.00 | 1,921.00 | 1,896.00 | 1,900.00 | 1,877.00 | 37,400 |
| Feb 21, 2024 | 1,898.00 | 1,909.00 | 1,877.00 | 1,895.00 | 1,872.06 | 45,100 |
| Feb 20, 2024 | 1,901.00 | 1,929.00 | 1,895.00 | 1,900.00 | 1,877.00 | 63,200 |
| Feb 19, 2024 | 1,870.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,877.00 | 48,600 |
| Feb 16, 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,847.36 | 5,300 |
| Feb 15, 2024 | 1,828.00 | 1,858.00 | 1,806.00 | 1,851.00 | 1,828.59 | 78,400 |
| Feb 14, 2024 | 1,790.00 | 1,807.00 | 1,780.00 | 1,802.00 | 1,780.19 | 52,300 |
| Feb 13, 2024 | 1,784.00 | 1,800.00 | 1,783.00 | 1,794.00 | 1,772.28 | 57,100 |
| Feb 09, 2024 | 1,770.00 | 1,791.00 | 1,753.00 | 1,757.00 | 1,735.73 | 50,600 |
| Feb 08, 2024 | 1,778.00 | 1,795.00 | 1,768.00 | 1,777.00 | 1,755.49 | 44,000 |
| Feb 07, 2024 | 1,777.00 | 1,797.00 | 1,767.00 | 1,778.00 | 1,756.48 | 67,500 |
| Feb 06, 2024 | 1,760.00 | 1,785.00 | 1,742.00 | 1,778.00 | 1,756.48 | 40,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.