Delsole Corporation (TYO:2876)
Japan · Delayed Price · Currency is JPY 466.00
+1.00 (0.22%)
Oct 16, 2026, 9:00 AM JST
Delsole Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.22% | 600 |
| Oct 15, 2026 | 472.00 | 472.00 | 464.00 | 465.00 | 465.00 | -1.48% | 1,800 |
| Oct 14, 2026 | 467.00 | 472.00 | 467.00 | 472.00 | 472.00 | 1.07% | 900 |
| Oct 13, 2026 | 469.00 | 469.00 | 462.00 | 467.00 | 467.00 | -0.85% | 4,300 |
| Oct 9, 2026 | 469.00 | 479.00 | 469.00 | 471.00 | 471.00 | 0.43% | 1,100 |
| Oct 8, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | 2,800 |
| Oct 7, 2026 | 476.00 | 476.00 | 468.00 | 469.00 | 469.00 | -1.47% | 1,100 |
| Oct 6, 2026 | 468.00 | 476.00 | 468.00 | 476.00 | 476.00 | 1.93% | 700 |
| Oct 5, 2026 | 475.00 | 475.00 | 467.00 | 467.00 | 467.00 | -1.68% | 1,700 |
| Oct 2, 2026 | 470.00 | 479.00 | 470.00 | 475.00 | 475.00 | 1.06% | 2,700 |
| Oct 1, 2026 | 469.00 | 481.00 | 467.00 | 470.00 | 470.00 | 0.21% | 4,200 |
| Sep 30, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | 800 |
| Sep 29, 2026 | 468.00 | 469.00 | 468.00 | 469.00 | 469.00 | -1.05% | 1,500 |
| Sep 28, 2026 | 487.00 | 487.00 | 474.00 | 474.00 | 474.00 | 0.64% | 3,300 |
| Sep 25, 2026 | 469.00 | 471.00 | 467.00 | 471.00 | 471.00 | 0.21% | 2,300 |
| Sep 24, 2026 | 474.00 | 474.00 | 462.00 | 470.00 | 470.00 | -0.84% | 4,200 |
| Sep 18, 2026 | 485.00 | 485.00 | 474.00 | 474.00 | 474.00 | -2.27% | 1,600 |
| Sep 17, 2026 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 1.25% | 3,100 |
| Sep 16, 2026 | 476.00 | 479.00 | 475.00 | 479.00 | 479.00 | 0.84% | 3,500 |
| Sep 15, 2026 | 467.00 | 475.00 | 467.00 | 475.00 | 475.00 | 1.50% | 400 |
| Sep 14, 2026 | 467.00 | 471.00 | 467.00 | 468.00 | 468.00 | 0.21% | 1,000 |
| Sep 11, 2026 | 471.00 | 471.00 | 466.00 | 467.00 | 467.00 | -1.48% | 4,000 |
| Sep 10, 2026 | 472.00 | 478.00 | 472.00 | 474.00 | 474.00 | -0.84% | 900 |
| Sep 9, 2026 | 477.00 | 482.00 | 473.00 | 478.00 | 478.00 | -0.62% | 4,000 |
| Sep 8, 2026 | 479.00 | 485.00 | 479.00 | 481.00 | 481.00 | - | 3,400 |
| Sep 7, 2026 | 476.00 | 481.00 | 468.00 | 481.00 | 481.00 | 1.05% | 2,500 |
| Sep 4, 2026 | 469.00 | 476.00 | 461.00 | 476.00 | 476.00 | 1.71% | 7,800 |
| Sep 3, 2026 | 466.00 | 470.00 | 466.00 | 468.00 | 468.00 | 0.65% | 7,300 |
| Sep 2, 2026 | 461.00 | 465.00 | 461.00 | 465.00 | 465.00 | 0.87% | 800 |
| Sep 1, 2026 | 465.00 | 467.00 | 461.00 | 461.00 | 461.00 | -0.86% | 1,900 |
| Aug 31, 2026 | 471.00 | 471.00 | 465.00 | 465.00 | 465.00 | -1.27% | 4,000 |
| Aug 28, 2026 | 481.00 | 481.00 | 465.00 | 471.00 | 471.00 | -0.84% | 1,200 |
| Aug 27, 2026 | 479.00 | 479.00 | 475.00 | 475.00 | 475.00 | -0.84% | 1,000 |
| Aug 26, 2026 | 473.00 | 479.00 | 468.00 | 479.00 | 479.00 | 2.57% | 1,700 |
| Aug 25, 2026 | 463.00 | 469.00 | 463.00 | 467.00 | 467.00 | 0.21% | 1,100 |
| Aug 24, 2026 | 462.00 | 466.00 | 462.00 | 466.00 | 466.00 | 0.87% | 1,400 |
| Aug 21, 2026 | 461.00 | 463.00 | 461.00 | 462.00 | 462.00 | -0.22% | 3,800 |
| Aug 20, 2026 | 455.00 | 463.00 | 450.00 | 463.00 | 463.00 | 0.65% | 4,800 |
| Aug 19, 2026 | 467.00 | 471.00 | 450.00 | 460.00 | 460.00 | -1.50% | 9,900 |
| Aug 18, 2026 | 473.00 | 473.00 | 465.00 | 467.00 | 467.00 | -1.48% | 6,800 |
| Aug 17, 2026 | 485.00 | 487.00 | 473.00 | 474.00 | 474.00 | -1.25% | 10,600 |
| Aug 14, 2026 | 490.00 | 499.00 | 459.00 | 480.00 | 480.00 | -2.04% | 73,200 |
| Aug 13, 2026 | 489.00 | 490.00 | 486.00 | 490.00 | 490.00 | -0.41% | 4,300 |
| Aug 12, 2026 | 477.00 | 492.00 | 477.00 | 492.00 | 492.00 | 3.36% | 3,900 |
| Aug 10, 2026 | 479.00 | 480.00 | 476.00 | 476.00 | 476.00 | 0.21% | 1,200 |
| Aug 7, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.21% | 7,300 |
| Aug 6, 2026 | 476.00 | 476.00 | 468.00 | 476.00 | 476.00 | - | 52,100 |
| Aug 5, 2026 | 468.00 | 476.00 | 467.00 | 476.00 | 476.00 | 1.71% | 4,200 |
| Aug 4, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.85% | 500 |
| Aug 3, 2026 | 472.00 | 473.00 | 470.00 | 472.00 | 472.00 | 0.21% | 3,000 |