DCM Holdings Co., Ltd. (TYO:3050)
Japan · Delayed Price · Currency is JPY 1,616.00
-6.00 (-0.37%)
Aug 27, 2026, 10:54 AM JST
DCM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,615.00 | 1,629.00 | 1,615.00 | 1,622.00 | 1,622.00 | 0.43% | 238,000 |
| Aug 25, 2026 | 1,632.00 | 1,636.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.50% | 226,700 |
| Aug 24, 2026 | 1,615.00 | 1,621.00 | 1,600.00 | 1,607.00 | 1,607.00 | -0.37% | 178,100 |
| Aug 21, 2026 | 1,600.00 | 1,619.00 | 1,600.00 | 1,613.00 | 1,613.00 | 0.37% | 169,800 |
| Aug 20, 2026 | 1,598.00 | 1,610.00 | 1,585.00 | 1,607.00 | 1,607.00 | 1.77% | 230,300 |
| Aug 19, 2026 | 1,589.00 | 1,590.00 | 1,563.00 | 1,579.00 | 1,579.00 | -0.19% | 240,100 |
| Aug 18, 2026 | 1,564.00 | 1,587.00 | 1,564.00 | 1,582.00 | 1,582.00 | 1.28% | 267,900 |
| Aug 17, 2026 | 1,576.00 | 1,582.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.57% | 166,600 |
| Aug 14, 2026 | 1,550.00 | 1,575.00 | 1,548.00 | 1,571.00 | 1,571.00 | 0.71% | 247,500 |
| Aug 13, 2026 | 1,563.00 | 1,572.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.19% | 204,100 |
| Aug 12, 2026 | 1,564.00 | 1,575.00 | 1,556.00 | 1,563.00 | 1,563.00 | 0.26% | 217,700 |
| Aug 10, 2026 | 1,552.00 | 1,563.00 | 1,540.00 | 1,559.00 | 1,559.00 | 0.71% | 175,300 |
| Aug 7, 2026 | 1,533.00 | 1,551.00 | 1,523.00 | 1,548.00 | 1,548.00 | 1.24% | 240,300 |
| Aug 6, 2026 | 1,510.00 | 1,529.00 | 1,506.00 | 1,529.00 | 1,529.00 | 2.07% | 265,000 |
| Aug 5, 2026 | 1,504.00 | 1,517.00 | 1,495.00 | 1,498.00 | 1,498.00 | -0.79% | 283,100 |
| Aug 4, 2026 | 1,540.00 | 1,546.00 | 1,506.00 | 1,510.00 | 1,510.00 | -2.01% | 281,000 |
| Aug 3, 2026 | 1,542.00 | 1,554.00 | 1,522.00 | 1,541.00 | 1,541.00 | 0.33% | 316,500 |
| Jul 31, 2026 | 1,573.00 | 1,587.00 | 1,536.00 | 1,536.00 | 1,536.00 | -4.18% | 264,900 |
| Jul 30, 2026 | 1,596.00 | 1,612.00 | 1,578.00 | 1,603.00 | 1,603.00 | -0.19% | 359,400 |
| Jul 29, 2026 | 1,570.00 | 1,624.00 | 1,562.00 | 1,606.00 | 1,606.00 | 3.41% | 391,600 |
| Jul 28, 2026 | 1,543.00 | 1,558.00 | 1,535.00 | 1,553.00 | 1,553.00 | 0.98% | 282,800 |
| Jul 27, 2026 | 1,510.00 | 1,538.00 | 1,510.00 | 1,538.00 | 1,538.00 | 1.85% | 251,900 |
| Jul 24, 2026 | 1,485.00 | 1,511.00 | 1,480.00 | 1,510.00 | 1,510.00 | 1.07% | 174,000 |
| Jul 23, 2026 | 1,496.00 | 1,500.00 | 1,485.00 | 1,494.00 | 1,494.00 | -0.47% | 167,300 |
| Jul 22, 2026 | 1,506.00 | 1,506.00 | 1,485.00 | 1,501.00 | 1,501.00 | -0.40% | 251,000 |
| Jul 21, 2026 | 1,510.00 | 1,530.00 | 1,503.00 | 1,507.00 | 1,507.00 | -0.07% | 265,300 |
| 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 |