DCM Holdings Co., Ltd. (TYO:3050)
Japan · Delayed Price · Currency is JPY 1,447.00
+2.00 (0.14%)
Jun 8, 2026, 12:45 PM JST
DCM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |