DCM Holdings Co., Ltd. (TYO:3050)
Japan · Delayed Price · Currency is JPY 1,687.00
+4.00 (0.24%)
Feb 9, 2026, 3:30 PM JST
DCM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,681.00 | 1,683.00 | 1,673.00 | 1,683.00 | 1,683.00 | 0.60% | 269,200 |
| Feb 5, 2026 | 1,680.00 | 1,682.00 | 1,660.00 | 1,673.00 | 1,673.00 | 1.46% | 334,800 |
| Feb 4, 2026 | 1,647.00 | 1,656.00 | 1,639.00 | 1,649.00 | 1,649.00 | 0.73% | 377,400 |
| Feb 3, 2026 | 1,620.00 | 1,642.00 | 1,618.00 | 1,637.00 | 1,637.00 | 1.05% | 322,500 |
| Feb 2, 2026 | 1,645.00 | 1,648.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.67% | 339,000 |
| Jan 30, 2026 | 1,618.00 | 1,636.00 | 1,611.00 | 1,631.00 | 1,631.00 | 1.56% | 292,800 |
| Jan 29, 2026 | 1,610.00 | 1,615.00 | 1,585.00 | 1,606.00 | 1,606.00 | -0.62% | 410,400 |
| Jan 28, 2026 | 1,646.00 | 1,646.00 | 1,611.00 | 1,616.00 | 1,616.00 | -2.18% | 486,800 |
| Jan 27, 2026 | 1,665.00 | 1,665.00 | 1,643.00 | 1,652.00 | 1,652.00 | -0.90% | 397,800 |
| Jan 26, 2026 | 1,656.00 | 1,685.00 | 1,655.00 | 1,667.00 | 1,667.00 | 0.66% | 443,900 |
| Jan 23, 2026 | 1,657.00 | 1,669.00 | 1,653.00 | 1,656.00 | 1,656.00 | 0.67% | 299,300 |
| Jan 22, 2026 | 1,649.00 | 1,671.00 | 1,644.00 | 1,645.00 | 1,645.00 | -0.60% | 374,000 |
| Jan 21, 2026 | 1,661.00 | 1,665.00 | 1,642.00 | 1,655.00 | 1,655.00 | -0.96% | 279,700 |
| Jan 20, 2026 | 1,654.00 | 1,671.00 | 1,649.00 | 1,671.00 | 1,671.00 | 1.09% | 168,800 |
| Jan 19, 2026 | 1,646.00 | 1,668.00 | 1,645.00 | 1,653.00 | 1,653.00 | 0.98% | 298,100 |
| Jan 16, 2026 | 1,621.00 | 1,640.00 | 1,619.00 | 1,637.00 | 1,637.00 | 0.43% | 205,400 |
| Jan 15, 2026 | 1,634.00 | 1,638.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.31% | 200,200 |
| Jan 14, 2026 | 1,635.00 | 1,641.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.37% | 270,100 |
| Jan 13, 2026 | 1,650.00 | 1,650.00 | 1,619.00 | 1,629.00 | 1,629.00 | -0.37% | 276,500 |
| Jan 9, 2026 | 1,635.00 | 1,647.00 | 1,623.00 | 1,635.00 | 1,635.00 | 0.74% | 264,800 |
| Jan 8, 2026 | 1,620.00 | 1,638.00 | 1,619.00 | 1,623.00 | 1,623.00 | 0.06% | 391,400 |
| Jan 7, 2026 | 1,612.00 | 1,633.00 | 1,606.00 | 1,622.00 | 1,622.00 | 0.19% | 327,000 |
| Jan 6, 2026 | 1,627.00 | 1,639.00 | 1,606.00 | 1,619.00 | 1,619.00 | -0.49% | 461,800 |
| Jan 5, 2026 | 1,625.00 | 1,652.00 | 1,618.00 | 1,627.00 | 1,627.00 | 0.12% | 381,600 |
| Dec 30, 2025 | 1,643.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.61% | 362,400 |
| Dec 29, 2025 | 1,717.00 | 1,717.00 | 1,617.00 | 1,635.00 | 1,635.00 | 1.43% | 588,000 |
| Dec 26, 2025 | 1,625.00 | 1,630.00 | 1,611.00 | 1,612.00 | 1,612.00 | -0.74% | 250,700 |
| Dec 25, 2025 | 1,631.00 | 1,631.00 | 1,621.00 | 1,624.00 | 1,624.00 | -0.06% | 71,400 |
| Dec 24, 2025 | 1,626.00 | 1,634.00 | 1,624.00 | 1,625.00 | 1,625.00 | -0.06% | 123,400 |
| Dec 23, 2025 | 1,621.00 | 1,638.00 | 1,619.00 | 1,626.00 | 1,626.00 | 0.37% | 189,800 |
| Dec 22, 2025 | 1,626.00 | 1,630.00 | 1,613.00 | 1,620.00 | 1,620.00 | -0.25% | 205,100 |
| Dec 19, 2025 | 1,620.00 | 1,644.00 | 1,620.00 | 1,624.00 | 1,624.00 | -0.18% | 327,200 |
| Dec 18, 2025 | 1,618.00 | 1,635.00 | 1,609.00 | 1,627.00 | 1,627.00 | 0.81% | 212,000 |
| Dec 17, 2025 | 1,609.00 | 1,616.00 | 1,602.00 | 1,614.00 | 1,614.00 | 0.75% | 158,100 |
| Dec 16, 2025 | 1,608.00 | 1,618.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.31% | 237,900 |
| Dec 15, 2025 | 1,588.00 | 1,614.00 | 1,586.00 | 1,607.00 | 1,607.00 | 1.45% | 200,200 |
| Dec 12, 2025 | 1,588.00 | 1,588.00 | 1,577.00 | 1,584.00 | 1,584.00 | 0.76% | 240,300 |
| Dec 11, 2025 | 1,588.00 | 1,590.00 | 1,564.00 | 1,572.00 | 1,572.00 | -0.95% | 208,500 |
| Dec 10, 2025 | 1,597.00 | 1,609.00 | 1,578.00 | 1,587.00 | 1,587.00 | -0.63% | 318,100 |
| Dec 9, 2025 | 1,550.00 | 1,612.00 | 1,548.00 | 1,597.00 | 1,597.00 | 3.70% | 573,000 |
| Dec 8, 2025 | 1,521.00 | 1,540.00 | 1,511.00 | 1,540.00 | 1,540.00 | 1.25% | 216,100 |
| Dec 5, 2025 | 1,543.00 | 1,549.00 | 1,521.00 | 1,521.00 | 1,521.00 | -2.06% | 170,200 |
| Dec 4, 2025 | 1,537.00 | 1,558.00 | 1,534.00 | 1,553.00 | 1,553.00 | 0.78% | 186,600 |
| Dec 3, 2025 | 1,534.00 | 1,548.00 | 1,534.00 | 1,541.00 | 1,541.00 | -1.22% | 330,000 |
| Dec 2, 2025 | 1,547.00 | 1,564.00 | 1,545.00 | 1,560.00 | 1,560.00 | 0.78% | 267,800 |
| Dec 1, 2025 | 1,557.00 | 1,566.00 | 1,538.00 | 1,548.00 | 1,548.00 | -1.21% | 365,000 |
| Nov 28, 2025 | 1,568.00 | 1,579.00 | 1,561.00 | 1,567.00 | 1,567.00 | 0.32% | 322,500 |
| Nov 27, 2025 | 1,569.00 | 1,574.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.13% | 166,700 |
| Nov 26, 2025 | 1,550.00 | 1,575.00 | 1,550.00 | 1,564.00 | 1,564.00 | 1.96% | 245,100 |
| Nov 25, 2025 | 1,533.00 | 1,544.00 | 1,526.00 | 1,534.00 | 1,534.00 | 0.07% | 190,700 |