Delsole Corporation (TYO:2876)
Japan · Delayed Price · Currency is JPY 471.00
+1.00 (0.21%)
Sep 25, 2026, 3:20 PM JST
Delsole Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 471.00 | 471.00 | 470.00 | 471.00 | 471.00 | - | 700 |
| Jul 30, 2026 | 472.00 | 472.00 | 470.00 | 471.00 | 471.00 | -1.67% | 500 |
| Jul 29, 2026 | 477.00 | 479.00 | 471.00 | 479.00 | 479.00 | -1.24% | 1,800 |
| Jul 28, 2026 | 485.00 | 485.00 | 482.00 | 485.00 | 485.00 | - | 2,400 |
| Jul 27, 2026 | 483.00 | 494.00 | 483.00 | 485.00 | 485.00 | 0.41% | 3,600 |
| Jul 24, 2026 | 487.00 | 487.00 | 479.00 | 483.00 | 483.00 | -1.23% | 2,900 |
| Jul 23, 2026 | 480.00 | 489.00 | 480.00 | 489.00 | 489.00 | 2.95% | 1,800 |
| Jul 22, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | 600 |
| Jul 21, 2026 | 471.00 | 475.00 | 471.00 | 475.00 | 475.00 | 0.85% | 1,100 |
| Jul 17, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | -1.67% | 100 |
| Jul 16, 2026 | 481.00 | 481.00 | 472.00 | 479.00 | 479.00 | -0.42% | 2,800 |
| Jul 15, 2026 | 467.00 | 481.00 | 467.00 | 481.00 | 481.00 | 4.11% | 2,800 |
| Jul 14, 2026 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 0.43% | 5,700 |
| Jul 13, 2026 | 459.00 | 460.00 | 458.00 | 460.00 | 460.00 | 0.22% | 1,800 |