DCM Holdings Co., Ltd. (TYO:3050)
Japan · Delayed Price · Currency is JPY 1,508.00
+25.00 (1.69%)
Jul 17, 2026, 3:30 PM JST
DCM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,503.00 | 1,527.00 | 1,498.00 | 1,508.00 | 1,508.00 | 1.69% | 375,100 |
| Jul 16, 2026 | 1,494.00 | 1,507.00 | 1,483.00 | 1,483.00 | 1,483.00 | - | 225,500 |
| Jul 15, 2026 | 1,493.00 | 1,494.00 | 1,482.00 | 1,483.00 | 1,483.00 | 0.07% | 156,700 |
| Jul 14, 2026 | 1,492.00 | 1,504.00 | 1,481.00 | 1,482.00 | 1,482.00 | 0.14% | 270,800 |
| Jul 13, 2026 | 1,491.00 | 1,491.00 | 1,477.00 | 1,480.00 | 1,480.00 | 0.07% | 259,200 |
| Jul 10, 2026 | 1,505.00 | 1,505.00 | 1,474.00 | 1,479.00 | 1,479.00 | -1.53% | 378,600 |
| Jul 9, 2026 | 1,519.00 | 1,522.00 | 1,494.00 | 1,502.00 | 1,502.00 | -1.70% | 317,000 |
| Jul 8, 2026 | 1,522.00 | 1,533.00 | 1,510.00 | 1,528.00 | 1,528.00 | 0.46% | 260,200 |
| Jul 7, 2026 | 1,504.00 | 1,530.00 | 1,495.00 | 1,521.00 | 1,521.00 | 1.26% | 344,300 |
| Jul 6, 2026 | 1,493.00 | 1,502.00 | 1,485.00 | 1,502.00 | 1,502.00 | 1.01% | 359,100 |
| Jul 3, 2026 | 1,480.00 | 1,509.00 | 1,479.00 | 1,487.00 | 1,487.00 | 0.34% | 405,300 |
| Jul 2, 2026 | 1,500.00 | 1,503.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.13% | 380,100 |
| Jul 1, 2026 | 1,515.00 | 1,523.00 | 1,483.00 | 1,484.00 | 1,484.00 | -2.69% | 447,000 |
| Jun 30, 2026 | 1,561.00 | 1,582.00 | 1,523.00 | 1,525.00 | 1,525.00 | -3.17% | 546,100 |
| Jun 29, 2026 | 1,548.00 | 1,594.00 | 1,510.00 | 1,575.00 | 1,575.00 | 4.44% | 948,100 |
| Jun 26, 2026 | 1,496.00 | 1,512.00 | 1,485.00 | 1,508.00 | 1,508.00 | 1.69% | 255,000 |
| Jun 25, 2026 | 1,495.00 | 1,498.00 | 1,483.00 | 1,483.00 | 1,483.00 | 0.34% | 222,200 |
| Jun 24, 2026 | 1,491.00 | 1,501.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.34% | 221,100 |
| Jun 23, 2026 | 1,468.00 | 1,492.00 | 1,467.00 | 1,483.00 | 1,483.00 | 0.47% | 299,400 |
| Jun 22, 2026 | 1,489.00 | 1,492.00 | 1,464.00 | 1,476.00 | 1,476.00 | -1.14% | 314,400 |
| Jun 19, 2026 | 1,475.00 | 1,502.00 | 1,471.00 | 1,493.00 | 1,493.00 | 0.61% | 367,500 |
| Jun 18, 2026 | 1,471.00 | 1,493.00 | 1,460.00 | 1,484.00 | 1,484.00 | 0.27% | 344,600 |
| Jun 17, 2026 | 1,498.00 | 1,508.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.60% | 277,700 |
| Jun 16, 2026 | 1,485.00 | 1,491.00 | 1,467.00 | 1,489.00 | 1,489.00 | -0.20% | 314,400 |
| Jun 15, 2026 | 1,499.00 | 1,509.00 | 1,481.00 | 1,492.00 | 1,492.00 | -0.33% | 323,800 |
| Jun 12, 2026 | 1,493.00 | 1,505.00 | 1,481.00 | 1,497.00 | 1,497.00 | 0.27% | 266,500 |
| Jun 11, 2026 | 1,493.00 | 1,499.00 | 1,477.00 | 1,493.00 | 1,493.00 | - | 246,500 |
| Jun 10, 2026 | 1,468.00 | 1,499.00 | 1,461.00 | 1,493.00 | 1,493.00 | 2.19% | 385,500 |
| Jun 9, 2026 | 1,470.00 | 1,471.00 | 1,448.00 | 1,461.00 | 1,461.00 | 0.21% | 396,200 |
| Jun 8, 2026 | 1,441.00 | 1,458.00 | 1,438.00 | 1,458.00 | 1,458.00 | 0.90% | 250,100 |
| Jun 5, 2026 | 1,433.00 | 1,453.00 | 1,433.00 | 1,445.00 | 1,445.00 | 0.84% | 193,400 |
| Jun 4, 2026 | 1,428.00 | 1,443.00 | 1,422.00 | 1,433.00 | 1,433.00 | 0.14% | 198,800 |
| Jun 3, 2026 | 1,415.00 | 1,432.00 | 1,407.00 | 1,431.00 | 1,431.00 | 1.13% | 256,000 |
| Jun 2, 2026 | 1,415.00 | 1,433.00 | 1,404.00 | 1,415.00 | 1,415.00 | -0.98% | 326,100 |
| Jun 1, 2026 | 1,455.00 | 1,455.00 | 1,404.00 | 1,429.00 | 1,429.00 | -2.12% | 428,800 |
| May 29, 2026 | 1,472.00 | 1,486.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.62% | 542,300 |
| May 28, 2026 | 1,471.00 | 1,486.00 | 1,466.00 | 1,484.00 | 1,484.00 | 1.44% | 343,700 |
| May 27, 2026 | 1,446.00 | 1,463.00 | 1,436.00 | 1,463.00 | 1,463.00 | 0.76% | 299,500 |
| May 26, 2026 | 1,468.00 | 1,468.00 | 1,444.00 | 1,452.00 | 1,452.00 | -1.69% | 290,500 |
| May 25, 2026 | 1,521.00 | 1,523.00 | 1,468.00 | 1,477.00 | 1,477.00 | -3.46% | 348,300 |
| May 22, 2026 | 1,515.00 | 1,532.00 | 1,512.00 | 1,530.00 | 1,530.00 | 0.33% | 177,500 |
| May 21, 2026 | 1,538.00 | 1,547.00 | 1,519.00 | 1,525.00 | 1,525.00 | -0.46% | 269,800 |
| May 20, 2026 | 1,545.00 | 1,545.00 | 1,519.00 | 1,532.00 | 1,532.00 | -0.84% | 413,000 |
| May 19, 2026 | 1,544.00 | 1,554.00 | 1,536.00 | 1,545.00 | 1,545.00 | 1.25% | 369,900 |
| May 18, 2026 | 1,541.00 | 1,547.00 | 1,521.00 | 1,526.00 | 1,526.00 | -0.97% | 334,700 |
| May 15, 2026 | 1,519.00 | 1,541.00 | 1,519.00 | 1,541.00 | 1,541.00 | 1.45% | 346,000 |
| May 14, 2026 | 1,507.00 | 1,521.00 | 1,506.00 | 1,519.00 | 1,519.00 | 0.80% | 249,600 |
| May 13, 2026 | 1,493.00 | 1,530.00 | 1,493.00 | 1,507.00 | 1,507.00 | 0.94% | 364,700 |
| May 12, 2026 | 1,491.00 | 1,508.00 | 1,490.00 | 1,493.00 | 1,493.00 | -0.20% | 249,500 |
| May 11, 2026 | 1,503.00 | 1,511.00 | 1,494.00 | 1,496.00 | 1,496.00 | 0.81% | 310,700 |