dely inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 1,883.00
-62.00 (-3.19%)
Sep 2, 2025, 3:30 PM JST
dely inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |