DCM Holdings Co., Ltd. (TYO:3050)
Japan · Delayed Price · Currency is JPY 1,541.00
+22.00 (1.45%)
May 15, 2026, 3:30 PM JST
DCM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,487.00 | 1,500.00 | 1,471.00 | 1,484.00 | 1,484.00 | -0.13% | 438,000 |
| May 7, 2026 | 1,456.00 | 1,495.00 | 1,455.00 | 1,486.00 | 1,486.00 | 2.20% | 466,400 |
| May 1, 2026 | 1,466.00 | 1,473.00 | 1,452.00 | 1,454.00 | 1,454.00 | -0.48% | 389,400 |
| Apr 30, 2026 | 1,470.00 | 1,483.00 | 1,451.00 | 1,461.00 | 1,461.00 | -1.95% | 576,800 |
| Apr 28, 2026 | 1,477.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,490.00 | 1.02% | 424,300 |
| Apr 27, 2026 | 1,488.00 | 1,497.00 | 1,473.00 | 1,475.00 | 1,475.00 | -1.60% | 393,300 |
| Apr 24, 2026 | 1,498.00 | 1,508.00 | 1,490.00 | 1,499.00 | 1,499.00 | 0.13% | 267,300 |
| Apr 23, 2026 | 1,517.00 | 1,521.00 | 1,497.00 | 1,497.00 | 1,497.00 | -1.58% | 539,500 |
| Apr 22, 2026 | 1,546.00 | 1,548.00 | 1,520.00 | 1,521.00 | 1,521.00 | -1.68% | 364,500 |
| Apr 21, 2026 | 1,550.00 | 1,565.00 | 1,538.00 | 1,547.00 | 1,547.00 | 0.45% | 306,000 |
| Apr 20, 2026 | 1,554.00 | 1,558.00 | 1,531.00 | 1,540.00 | 1,540.00 | -0.13% | 211,200 |
| Apr 17, 2026 | 1,539.00 | 1,549.00 | 1,534.00 | 1,542.00 | 1,542.00 | 0.19% | 272,500 |
| Apr 16, 2026 | 1,516.00 | 1,540.00 | 1,515.00 | 1,539.00 | 1,539.00 | 2.53% | 509,700 |
| Apr 15, 2026 | 1,540.00 | 1,546.00 | 1,488.00 | 1,501.00 | 1,501.00 | -4.46% | 917,700 |
| Apr 14, 2026 | 1,598.00 | 1,600.00 | 1,562.00 | 1,571.00 | 1,571.00 | -1.01% | 309,300 |
| Apr 13, 2026 | 1,642.00 | 1,649.00 | 1,587.00 | 1,587.00 | 1,587.00 | -4.63% | 482,100 |
| Apr 10, 2026 | 1,655.00 | 1,671.00 | 1,655.00 | 1,664.00 | 1,664.00 | 0.79% | 278,600 |
| Apr 9, 2026 | 1,658.00 | 1,672.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.43% | 279,500 |
| Apr 8, 2026 | 1,667.00 | 1,667.00 | 1,644.00 | 1,644.00 | 1,644.00 | -0.06% | 294,100 |
| Apr 7, 2026 | 1,650.00 | 1,668.00 | 1,641.00 | 1,645.00 | 1,645.00 | 0.06% | 244,400 |
| Apr 6, 2026 | 1,641.00 | 1,651.00 | 1,635.00 | 1,644.00 | 1,644.00 | 0.18% | 156,700 |
| Apr 3, 2026 | 1,642.00 | 1,648.00 | 1,634.00 | 1,641.00 | 1,641.00 | 0.49% | 172,800 |
| Apr 2, 2026 | 1,635.00 | 1,659.00 | 1,625.00 | 1,633.00 | 1,633.00 | 0.37% | 301,900 |
| Apr 1, 2026 | 1,627.00 | 1,634.00 | 1,616.00 | 1,627.00 | 1,627.00 | 1.69% | 260,800 |
| Mar 31, 2026 | 1,595.00 | 1,609.00 | 1,591.00 | 1,600.00 | 1,600.00 | 0.31% | 235,900 |
| Mar 30, 2026 | 1,566.00 | 1,597.00 | 1,548.00 | 1,595.00 | 1,595.00 | -0.68% | 418,400 |
| Mar 27, 2026 | 1,605.00 | 1,613.00 | 1,600.00 | 1,606.00 | 1,606.00 | 0.06% | 338,800 |
| Mar 26, 2026 | 1,620.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | -1.17% | 222,800 |
| Mar 25, 2026 | 1,608.00 | 1,624.00 | 1,608.00 | 1,624.00 | 1,624.00 | 1.63% | 261,000 |
| Mar 24, 2026 | 1,599.00 | 1,606.00 | 1,591.00 | 1,598.00 | 1,598.00 | 1.85% | 219,700 |
| Mar 23, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,569.00 | 1,569.00 | -1.51% | 217,100 |
| Mar 19, 2026 | 1,615.00 | 1,615.00 | 1,593.00 | 1,593.00 | 1,593.00 | -2.21% | 339,700 |
| Mar 18, 2026 | 1,606.00 | 1,633.00 | 1,606.00 | 1,629.00 | 1,629.00 | 1.43% | 189,400 |
| Mar 17, 2026 | 1,603.00 | 1,617.00 | 1,597.00 | 1,606.00 | 1,606.00 | 0.50% | 229,800 |
| Mar 16, 2026 | 1,585.00 | 1,602.00 | 1,572.00 | 1,598.00 | 1,598.00 | 0.82% | 290,000 |
| Mar 13, 2026 | 1,583.00 | 1,609.00 | 1,581.00 | 1,585.00 | 1,585.00 | -0.44% | 252,400 |
| Mar 12, 2026 | 1,610.00 | 1,611.00 | 1,584.00 | 1,592.00 | 1,592.00 | -1.73% | 248,200 |
| Mar 11, 2026 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.18% | 224,500 |
| Mar 10, 2026 | 1,631.00 | 1,647.00 | 1,620.00 | 1,623.00 | 1,623.00 | 0.62% | 250,600 |
| Mar 9, 2026 | 1,593.00 | 1,624.00 | 1,574.00 | 1,613.00 | 1,613.00 | -0.62% | 346,100 |
| Mar 6, 2026 | 1,625.00 | 1,631.00 | 1,611.00 | 1,623.00 | 1,623.00 | -0.37% | 262,400 |
| Mar 5, 2026 | 1,644.00 | 1,661.00 | 1,627.00 | 1,629.00 | 1,629.00 | 0.49% | 272,100 |
| Mar 4, 2026 | 1,634.00 | 1,638.00 | 1,598.00 | 1,621.00 | 1,621.00 | -2.58% | 387,500 |
| Mar 3, 2026 | 1,680.00 | 1,684.00 | 1,664.00 | 1,664.00 | 1,664.00 | -2.23% | 315,100 |
| Mar 2, 2026 | 1,686.00 | 1,715.00 | 1,670.00 | 1,702.00 | 1,702.00 | -0.12% | 297,800 |