dely inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 1,797.00
-5.00 (-0.28%)
Sep 29, 2025, 1:44 PM JST
dely inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,773.00 | 1,838.00 | 1,773.00 | 1,802.00 | 1,802.00 | 2.85% | 130,700 |
| Sep 25, 2025 | 1,822.00 | 1,822.00 | 1,752.00 | 1,752.00 | 1,752.00 | -4.31% | 158,900 |
| Sep 24, 2025 | 1,815.00 | 1,892.00 | 1,800.00 | 1,831.00 | 1,831.00 | 0.88% | 212,200 |
| Sep 22, 2025 | 1,757.00 | 1,824.00 | 1,757.00 | 1,815.00 | 1,815.00 | 4.19% | 145,800 |
| Sep 19, 2025 | 1,782.00 | 1,797.00 | 1,733.00 | 1,742.00 | 1,742.00 | -2.74% | 128,100 |
| Sep 18, 2025 | 1,782.00 | 1,805.00 | 1,751.00 | 1,791.00 | 1,791.00 | -1.59% | 178,400 |
| Sep 17, 2025 | 1,715.00 | 1,832.00 | 1,712.00 | 1,820.00 | 1,820.00 | 6.31% | 224,500 |
| Sep 16, 2025 | 1,717.00 | 1,757.00 | 1,674.00 | 1,712.00 | 1,712.00 | -0.29% | 224,500 |
| Sep 12, 2025 | 1,735.00 | 1,735.00 | 1,676.00 | 1,717.00 | 1,717.00 | 0.18% | 186,100 |
| Sep 11, 2025 | 1,715.00 | 1,738.00 | 1,685.00 | 1,714.00 | 1,714.00 | -0.41% | 186,100 |
| Sep 10, 2025 | 1,733.00 | 1,760.00 | 1,695.00 | 1,721.00 | 1,721.00 | -2.16% | 201,000 |
| Sep 9, 2025 | 1,765.00 | 1,800.00 | 1,751.00 | 1,759.00 | 1,759.00 | 1.44% | 193,700 |
| Sep 8, 2025 | 1,781.00 | 1,789.00 | 1,722.00 | 1,734.00 | 1,734.00 | -2.75% | 205,600 |
| Sep 5, 2025 | 1,788.00 | 1,799.00 | 1,761.00 | 1,783.00 | 1,783.00 | -1.55% | 239,500 |
| Sep 4, 2025 | 1,830.00 | 1,830.00 | 1,766.00 | 1,811.00 | 1,811.00 | -1.47% | 272,900 |
| Sep 3, 2025 | 1,857.00 | 1,872.00 | 1,818.00 | 1,838.00 | 1,838.00 | -2.39% | 247,800 |
| Sep 2, 2025 | 1,933.00 | 1,963.00 | 1,871.00 | 1,883.00 | 1,883.00 | -3.19% | 220,600 |
| Sep 1, 2025 | 1,954.00 | 2,041.00 | 1,936.00 | 1,945.00 | 1,945.00 | 0.10% | 161,700 |
| Aug 29, 2025 | 1,992.00 | 2,018.00 | 1,943.00 | 1,943.00 | 1,943.00 | -2.36% | 94,400 |
| Aug 28, 2025 | 2,034.00 | 2,035.00 | 1,940.00 | 1,990.00 | 1,990.00 | -0.75% | 147,200 |
| Aug 27, 2025 | 1,984.00 | 2,020.00 | 1,966.00 | 2,005.00 | 2,005.00 | 0.96% | 132,000 |
| Aug 26, 2025 | 1,927.00 | 1,992.00 | 1,920.00 | 1,986.00 | 1,986.00 | 2.69% | 134,900 |
| Aug 25, 2025 | 1,948.00 | 1,950.00 | 1,911.00 | 1,934.00 | 1,934.00 | -0.72% | 115,300 |
| Aug 22, 2025 | 1,963.00 | 1,995.00 | 1,945.00 | 1,948.00 | 1,948.00 | -0.26% | 145,900 |
| Aug 21, 2025 | 1,962.00 | 1,991.00 | 1,915.00 | 1,953.00 | 1,953.00 | -0.05% | 201,400 |
| Aug 20, 2025 | 2,010.00 | 2,015.00 | 1,949.00 | 1,954.00 | 1,954.00 | -2.50% | 177,800 |
| Aug 19, 2025 | 2,082.00 | 2,082.00 | 1,992.00 | 2,004.00 | 2,004.00 | -4.34% | 235,300 |
| Aug 18, 2025 | 2,022.00 | 2,099.00 | 2,006.00 | 2,095.00 | 2,095.00 | 4.54% | 194,800 |
| Aug 15, 2025 | 1,965.00 | 2,020.00 | 1,942.00 | 2,004.00 | 2,004.00 | -0.30% | 218,000 |
| Aug 14, 2025 | 2,014.00 | 2,042.00 | 1,984.00 | 2,010.00 | 2,010.00 | -2.62% | 200,100 |
| Aug 13, 2025 | 2,077.00 | 2,108.00 | 2,044.00 | 2,064.00 | 2,064.00 | -2.78% | 159,200 |
| Aug 12, 2025 | 2,110.00 | 2,158.00 | 2,101.00 | 2,123.00 | 2,123.00 | 0.81% | 169,300 |
| Aug 8, 2025 | 2,160.00 | 2,181.00 | 2,098.00 | 2,106.00 | 2,106.00 | -1.91% | 165,700 |
| Aug 7, 2025 | 2,200.00 | 2,228.00 | 2,140.00 | 2,147.00 | 2,147.00 | -1.20% | 204,900 |
| Aug 6, 2025 | 2,187.00 | 2,208.00 | 2,123.00 | 2,173.00 | 2,173.00 | 1.68% | 304,400 |
| Aug 5, 2025 | 2,268.00 | 2,275.00 | 2,100.00 | 2,137.00 | 2,137.00 | -6.48% | 626,900 |
| Aug 4, 2025 | 2,250.00 | 2,285.00 | 2,250.00 | 2,285.00 | 2,285.00 | 21.22% | 350,500 |
| Aug 1, 2025 | 1,838.00 | 1,909.00 | 1,835.00 | 1,885.00 | 1,885.00 | -1.72% | 374,200 |
| Jul 31, 2025 | 1,852.00 | 1,918.00 | 1,824.00 | 1,918.00 | 1,918.00 | 4.75% | 300,200 |
| Jul 30, 2025 | 1,806.00 | 1,839.00 | 1,790.00 | 1,831.00 | 1,831.00 | -2.14% | 240,800 |
| Jul 29, 2025 | 1,870.00 | 1,882.00 | 1,840.00 | 1,871.00 | 1,871.00 | -1.01% | 149,600 |
| Jul 28, 2025 | 1,882.00 | 1,910.00 | 1,867.00 | 1,890.00 | 1,890.00 | -0.37% | 126,800 |
| Jul 25, 2025 | 1,929.00 | 1,929.00 | 1,872.00 | 1,897.00 | 1,897.00 | -1.61% | 149,500 |
| Jul 24, 2025 | 1,947.00 | 1,950.00 | 1,884.00 | 1,928.00 | 1,928.00 | 0.21% | 214,700 |
| Jul 23, 2025 | 1,998.00 | 2,010.00 | 1,914.00 | 1,924.00 | 1,924.00 | 0.16% | 255,200 |
| Jul 22, 2025 | 1,900.00 | 1,941.00 | 1,854.00 | 1,921.00 | 1,921.00 | 2.18% | 148,500 |
| Jul 18, 2025 | 1,925.00 | 1,960.00 | 1,879.00 | 1,880.00 | 1,880.00 | -1.78% | 158,600 |
| Jul 17, 2025 | 1,820.00 | 1,950.00 | 1,812.00 | 1,914.00 | 1,914.00 | 4.76% | 296,000 |
| Jul 16, 2025 | 1,781.00 | 1,833.00 | 1,756.00 | 1,827.00 | 1,827.00 | 1.78% | 103,600 |
| Jul 15, 2025 | 1,850.00 | 1,888.00 | 1,782.00 | 1,795.00 | 1,795.00 | -2.71% | 126,500 |