dely inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 1,885.00
-33.00 (-1.72%)
Aug 1, 2025, 3:30 PM JST
dely inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 1,837.00 | 1,856.00 | 1,799.00 | 1,845.00 | 1,845.00 | 0.44% | 142,000 |
| Jul 11, 2025 | 1,835.00 | 1,894.00 | 1,816.00 | 1,837.00 | 1,837.00 | -0.65% | 196,900 |
| Jul 10, 2025 | 1,835.00 | 1,852.00 | 1,805.00 | 1,849.00 | 1,849.00 | 0.54% | 180,500 |
| Jul 9, 2025 | 1,783.00 | 1,864.00 | 1,720.00 | 1,839.00 | 1,839.00 | -1.87% | 439,500 |
| Jul 8, 2025 | 1,713.00 | 1,876.00 | 1,704.00 | 1,874.00 | 1,874.00 | 8.01% | 542,200 |
| Jul 7, 2025 | 1,790.00 | 1,798.00 | 1,712.00 | 1,735.00 | 1,735.00 | 6.44% | 441,000 |
| Jul 4, 2025 | 1,610.00 | 1,666.00 | 1,606.00 | 1,630.00 | 1,630.00 | -1.15% | 313,300 |
| Jul 3, 2025 | 1,658.00 | 1,678.00 | 1,620.00 | 1,649.00 | 1,649.00 | -1.67% | 331,400 |
| Jul 2, 2025 | 1,744.00 | 1,760.00 | 1,672.00 | 1,677.00 | 1,677.00 | -3.90% | 285,000 |
| Jul 1, 2025 | 1,780.00 | 1,798.00 | 1,723.00 | 1,745.00 | 1,745.00 | 0.17% | 309,900 |
| Jun 30, 2025 | 1,721.00 | 1,773.00 | 1,688.00 | 1,742.00 | 1,742.00 | 1.22% | 303,900 |
| Jun 27, 2025 | 1,777.00 | 1,779.00 | 1,695.00 | 1,721.00 | 1,721.00 | -1.21% | 283,100 |
| Jun 26, 2025 | 1,746.00 | 1,760.00 | 1,690.00 | 1,742.00 | 1,742.00 | -0.29% | 210,200 |
| Jun 25, 2025 | 1,735.00 | 1,749.00 | 1,706.00 | 1,747.00 | 1,747.00 | -0.34% | 150,600 |
| Jun 24, 2025 | 1,755.00 | 1,770.00 | 1,716.00 | 1,753.00 | 1,753.00 | 0.46% | 187,900 |
| Jun 23, 2025 | 1,700.00 | 1,758.00 | 1,660.00 | 1,745.00 | 1,745.00 | 2.83% | 274,500 |
| Jun 20, 2025 | 1,719.00 | 1,729.00 | 1,677.00 | 1,697.00 | 1,697.00 | -3.08% | 298,000 |
| Jun 19, 2025 | 1,654.00 | 1,765.00 | 1,630.00 | 1,751.00 | 1,751.00 | 4.66% | 398,600 |
| Jun 18, 2025 | 1,690.00 | 1,712.00 | 1,645.00 | 1,673.00 | 1,673.00 | -2.22% | 194,000 |
| Jun 17, 2025 | 1,600.00 | 1,720.00 | 1,592.00 | 1,711.00 | 1,711.00 | 6.47% | 373,300 |
| Jun 16, 2025 | 1,664.00 | 1,664.00 | 1,581.00 | 1,607.00 | 1,607.00 | -1.59% | 465,500 |
| Jun 13, 2025 | 1,714.00 | 1,714.00 | 1,625.00 | 1,633.00 | 1,633.00 | -3.88% | 333,000 |
| Jun 12, 2025 | 1,682.00 | 1,738.00 | 1,674.00 | 1,699.00 | 1,699.00 | 1.74% | 243,100 |
| Jun 11, 2025 | 1,771.00 | 1,779.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.90% | 360,600 |
| Jun 10, 2025 | 1,735.00 | 1,787.00 | 1,711.00 | 1,756.00 | 1,756.00 | -1.07% | 242,300 |
| Jun 9, 2025 | 1,743.00 | 1,780.00 | 1,707.00 | 1,775.00 | 1,775.00 | 4.23% | 262,600 |
| Jun 6, 2025 | 1,785.00 | 1,809.00 | 1,701.00 | 1,703.00 | 1,703.00 | -4.11% | 232,500 |
| Jun 5, 2025 | 1,780.00 | 1,799.00 | 1,726.00 | 1,776.00 | 1,776.00 | 3.08% | 289,600 |
| Jun 4, 2025 | 1,713.00 | 1,785.00 | 1,709.00 | 1,723.00 | 1,723.00 | -0.12% | 189,300 |
| Jun 3, 2025 | 1,673.00 | 1,749.00 | 1,640.00 | 1,725.00 | 1,725.00 | -0.81% | 281,900 |
| Jun 2, 2025 | 1,610.00 | 1,775.00 | 1,610.00 | 1,739.00 | 1,739.00 | 8.69% | 666,400 |
| May 30, 2025 | 1,567.00 | 1,633.00 | 1,558.00 | 1,600.00 | 1,600.00 | 4.71% | 389,300 |
| May 29, 2025 | 1,503.00 | 1,560.00 | 1,480.00 | 1,528.00 | 1,528.00 | 7.38% | 271,900 |
| May 28, 2025 | 1,459.00 | 1,490.00 | 1,421.00 | 1,423.00 | 1,423.00 | -1.59% | 167,000 |
| May 27, 2025 | 1,470.00 | 1,470.00 | 1,411.00 | 1,446.00 | 1,446.00 | 0.42% | 180,900 |
| May 26, 2025 | 1,474.00 | 1,480.00 | 1,422.00 | 1,440.00 | 1,440.00 | -3.10% | 496,900 |
| May 23, 2025 | 1,595.00 | 1,610.00 | 1,474.00 | 1,486.00 | 1,486.00 | -4.99% | 274,100 |