DCM Holdings Co., Ltd. (TYO:3050)
Japan · Delayed Price · Currency is JPY 1,600.00
-21.00 (-1.30%)
Sep 18, 2026, 3:30 PM JST
DCM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,622.00 | 1,622.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.30% | 317,600 |
| Sep 17, 2026 | 1,614.00 | 1,629.00 | 1,612.00 | 1,621.00 | 1,621.00 | 0.81% | 102,500 |
| Sep 16, 2026 | 1,613.00 | 1,625.00 | 1,603.00 | 1,608.00 | 1,608.00 | -0.12% | 233,100 |
| Sep 15, 2026 | 1,611.00 | 1,619.00 | 1,602.00 | 1,610.00 | 1,610.00 | 0.63% | 197,400 |
| Sep 14, 2026 | 1,597.00 | 1,609.00 | 1,593.00 | 1,600.00 | 1,600.00 | 0.63% | 252,600 |
| Sep 11, 2026 | 1,566.00 | 1,595.00 | 1,566.00 | 1,590.00 | 1,590.00 | 0.63% | 244,700 |
| Sep 10, 2026 | 1,567.00 | 1,581.00 | 1,561.00 | 1,580.00 | 1,580.00 | 0.38% | 273,600 |
| Sep 9, 2026 | 1,580.00 | 1,588.00 | 1,569.00 | 1,574.00 | 1,574.00 | -1.13% | 269,600 |
| Sep 8, 2026 | 1,580.00 | 1,594.00 | 1,576.00 | 1,592.00 | 1,592.00 | 0.82% | 141,600 |
| Sep 7, 2026 | 1,605.00 | 1,605.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.37% | 220,700 |
| Sep 4, 2026 | 1,585.00 | 1,609.00 | 1,585.00 | 1,601.00 | 1,601.00 | - | 207,900 |
| Sep 3, 2026 | 1,587.00 | 1,602.00 | 1,575.00 | 1,601.00 | 1,601.00 | 1.14% | 182,400 |
| Sep 2, 2026 | 1,588.00 | 1,594.00 | 1,580.00 | 1,583.00 | 1,583.00 | -0.50% | 230,100 |
| Sep 1, 2026 | 1,590.00 | 1,610.00 | 1,586.00 | 1,591.00 | 1,591.00 | -0.13% | 212,900 |
| Aug 31, 2026 | 1,589.00 | 1,600.00 | 1,570.00 | 1,593.00 | 1,593.00 | 0.25% | 288,300 |
| Aug 28, 2026 | 1,586.00 | 1,594.00 | 1,579.00 | 1,589.00 | 1,589.00 | -0.75% | 423,800 |
| Aug 27, 2026 | 1,628.00 | 1,633.00 | 1,614.00 | 1,625.00 | 1,600.94 | 0.18% | 257,200 |
| Aug 26, 2026 | 1,615.00 | 1,629.00 | 1,615.00 | 1,622.00 | 1,597.99 | 0.43% | 238,000 |
| Aug 25, 2026 | 1,632.00 | 1,636.00 | 1,615.00 | 1,615.00 | 1,591.09 | 0.50% | 226,700 |
| Aug 24, 2026 | 1,615.00 | 1,621.00 | 1,600.00 | 1,607.00 | 1,583.21 | -0.37% | 178,100 |
| Aug 21, 2026 | 1,600.00 | 1,619.00 | 1,600.00 | 1,613.00 | 1,589.12 | 0.37% | 169,800 |
| Aug 20, 2026 | 1,598.00 | 1,610.00 | 1,585.00 | 1,607.00 | 1,583.21 | 1.77% | 230,300 |
| Aug 19, 2026 | 1,589.00 | 1,590.00 | 1,563.00 | 1,579.00 | 1,555.62 | -0.19% | 240,100 |
| Aug 18, 2026 | 1,564.00 | 1,587.00 | 1,564.00 | 1,582.00 | 1,558.58 | 1.28% | 267,900 |
| Aug 17, 2026 | 1,576.00 | 1,582.00 | 1,562.00 | 1,562.00 | 1,538.87 | -0.57% | 166,600 |
| Aug 14, 2026 | 1,550.00 | 1,575.00 | 1,548.00 | 1,571.00 | 1,547.74 | 0.71% | 247,500 |
| Aug 13, 2026 | 1,563.00 | 1,572.00 | 1,550.00 | 1,560.00 | 1,536.90 | -0.19% | 204,100 |
| Aug 12, 2026 | 1,564.00 | 1,575.00 | 1,556.00 | 1,563.00 | 1,539.86 | 0.26% | 217,700 |
| Aug 10, 2026 | 1,552.00 | 1,563.00 | 1,540.00 | 1,559.00 | 1,535.92 | 0.71% | 175,300 |
| Aug 7, 2026 | 1,533.00 | 1,551.00 | 1,523.00 | 1,548.00 | 1,525.08 | 1.24% | 240,300 |
| Aug 6, 2026 | 1,510.00 | 1,529.00 | 1,506.00 | 1,529.00 | 1,506.36 | 2.07% | 265,000 |
| Aug 5, 2026 | 1,504.00 | 1,517.00 | 1,495.00 | 1,498.00 | 1,475.82 | -0.79% | 283,100 |
| Aug 4, 2026 | 1,540.00 | 1,546.00 | 1,506.00 | 1,510.00 | 1,487.64 | -2.01% | 281,000 |
| Aug 3, 2026 | 1,542.00 | 1,554.00 | 1,522.00 | 1,541.00 | 1,518.18 | 0.33% | 316,500 |
| Jul 31, 2026 | 1,573.00 | 1,587.00 | 1,536.00 | 1,536.00 | 1,513.26 | -4.18% | 264,900 |
| Jul 30, 2026 | 1,596.00 | 1,612.00 | 1,578.00 | 1,603.00 | 1,579.27 | -0.19% | 359,400 |
| Jul 29, 2026 | 1,570.00 | 1,624.00 | 1,562.00 | 1,606.00 | 1,582.22 | 3.41% | 391,600 |
| Jul 28, 2026 | 1,543.00 | 1,558.00 | 1,535.00 | 1,553.00 | 1,530.01 | 0.98% | 282,800 |
| Jul 27, 2026 | 1,510.00 | 1,538.00 | 1,510.00 | 1,538.00 | 1,515.23 | 1.85% | 251,900 |
| Jul 24, 2026 | 1,485.00 | 1,511.00 | 1,480.00 | 1,510.00 | 1,487.64 | 1.07% | 174,000 |
| Jul 23, 2026 | 1,496.00 | 1,500.00 | 1,485.00 | 1,494.00 | 1,471.88 | -0.47% | 167,300 |
| Jul 22, 2026 | 1,506.00 | 1,506.00 | 1,485.00 | 1,501.00 | 1,478.78 | -0.40% | 251,000 |
| Jul 21, 2026 | 1,510.00 | 1,530.00 | 1,503.00 | 1,507.00 | 1,484.69 | -0.07% | 265,300 |
| Jul 17, 2026 | 1,503.00 | 1,527.00 | 1,498.00 | 1,508.00 | 1,485.67 | 1.69% | 375,100 |
| Jul 16, 2026 | 1,494.00 | 1,507.00 | 1,483.00 | 1,483.00 | 1,461.04 | - | 225,500 |
| Jul 15, 2026 | 1,493.00 | 1,494.00 | 1,482.00 | 1,483.00 | 1,461.04 | 0.07% | 156,700 |
| Jul 14, 2026 | 1,492.00 | 1,504.00 | 1,481.00 | 1,482.00 | 1,460.06 | 0.14% | 270,800 |
| Jul 13, 2026 | 1,491.00 | 1,491.00 | 1,477.00 | 1,480.00 | 1,458.09 | 0.07% | 259,200 |
| Jul 10, 2026 | 1,505.00 | 1,505.00 | 1,474.00 | 1,479.00 | 1,457.10 | -1.53% | 378,600 |
| Jul 9, 2026 | 1,519.00 | 1,522.00 | 1,494.00 | 1,502.00 | 1,479.76 | -1.70% | 317,000 |