DD GROUP Co., Ltd. (TYO:3073)
Japan · Delayed Price · Currency is JPY 1,683.00
-1.00 (-0.06%)
Sep 26, 2025, 3:30 PM JST
DD GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,683.00 | 1,684.00 | 1,682.00 | 1,683.00 | 1,683.00 | -0.06% | 31,300 |
| Sep 25, 2025 | 1,683.00 | 1,684.00 | 1,683.00 | 1,684.00 | 1,684.00 | 0.06% | 7,000 |
| Sep 24, 2025 | 1,683.00 | 1,684.00 | 1,683.00 | 1,683.00 | 1,683.00 | - | 13,800 |
| Sep 22, 2025 | 1,683.00 | 1,687.00 | 1,683.00 | 1,683.00 | 1,683.00 | - | 14,600 |
| Sep 19, 2025 | 1,682.00 | 1,686.00 | 1,682.00 | 1,683.00 | 1,683.00 | 0.06% | 11,000 |
| Sep 18, 2025 | 1,690.00 | 1,690.00 | 1,682.00 | 1,682.00 | 1,682.00 | -0.53% | 35,000 |
| Sep 17, 2025 | 1,690.00 | 1,691.00 | 1,690.00 | 1,691.00 | 1,691.00 | - | 35,000 |
| Sep 16, 2025 | 1,690.00 | 1,691.00 | 1,690.00 | 1,691.00 | 1,691.00 | 0.06% | 13,700 |
| Sep 12, 2025 | 1,691.00 | 1,691.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 20,200 |
| Sep 11, 2025 | 1,691.00 | 1,691.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 21,500 |
| Sep 10, 2025 | 1,690.00 | 1,692.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 58,700 |
| Sep 9, 2025 | 1,690.00 | 1,692.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 14,200 |
| Sep 8, 2025 | 1,690.00 | 1,692.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.06% | 30,900 |
| Sep 5, 2025 | 1,690.00 | 1,692.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | 40,700 |
| Sep 4, 2025 | 1,689.00 | 1,692.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.06% | 27,200 |
| Sep 3, 2025 | 1,689.00 | 1,690.00 | 1,687.00 | 1,688.00 | 1,688.00 | -0.06% | 62,200 |
| Sep 2, 2025 | 1,689.00 | 1,691.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.06% | 22,000 |
| Sep 1, 2025 | 1,689.00 | 1,694.00 | 1,689.00 | 1,690.00 | 1,690.00 | 0.12% | 61,400 |
| Aug 29, 2025 | 1,686.00 | 1,689.00 | 1,686.00 | 1,688.00 | 1,688.00 | 0.06% | 103,100 |
| Aug 28, 2025 | 1,678.00 | 1,687.00 | 1,677.00 | 1,687.00 | 1,687.00 | 0.48% | 69,200 |
| Aug 27, 2025 | 1,680.00 | 1,689.00 | 1,679.00 | 1,679.00 | 1,679.00 | - | 118,600 |
| Aug 26, 2025 | 1,690.00 | 1,691.00 | 1,610.00 | 1,679.00 | 1,679.00 | -0.94% | 176,700 |
| Aug 25, 2025 | 1,693.00 | 1,695.00 | 1,691.00 | 1,695.00 | 1,695.00 | 0.06% | 198,400 |
| Aug 22, 2025 | 1,696.00 | 1,698.00 | 1,693.00 | 1,694.00 | 1,694.00 | -0.12% | 448,900 |
| Aug 21, 2025 | 1,697.00 | 1,697.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.06% | 138,000 |
| Aug 20, 2025 | 1,697.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 109,300 |
| Aug 19, 2025 | 1,696.00 | 1,698.00 | 1,696.00 | 1,697.00 | 1,697.00 | 0.06% | 510,000 |
| Aug 18, 2025 | 1,696.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 452,200 |
| Aug 15, 2025 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 210,400 |
| Aug 14, 2025 | 1,696.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 117,700 |
| Aug 13, 2025 | 1,696.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 389,000 |
| Aug 12, 2025 | 1,696.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 297,900 |
| Aug 8, 2025 | 1,696.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 220,300 |
| Aug 7, 2025 | 1,697.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 252,000 |
| Aug 6, 2025 | 1,697.00 | 1,697.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 144,400 |
| Aug 5, 2025 | 1,696.00 | 1,697.00 | 1,695.00 | 1,696.00 | 1,696.00 | 0.06% | 513,300 |
| Aug 4, 2025 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 284,900 |
| Aug 1, 2025 | 1,696.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 224,400 |
| Jul 31, 2025 | 1,696.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 341,600 |
| Jul 30, 2025 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 232,600 |
| Jul 29, 2025 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 190,800 |
| Jul 28, 2025 | 1,696.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 330,100 |
| Jul 25, 2025 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 150,000 |
| Jul 24, 2025 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 233,900 |
| Jul 23, 2025 | 1,696.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 167,100 |
| Jul 22, 2025 | 1,696.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 221,900 |
| Jul 18, 2025 | 1,696.00 | 1,697.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.06% | 295,100 |
| Jul 17, 2025 | 1,695.00 | 1,696.00 | 1,695.00 | 1,696.00 | 1,696.00 | - | 456,100 |
| Jul 16, 2025 | 1,696.00 | 1,697.00 | 1,695.00 | 1,696.00 | 1,696.00 | - | 860,100 |
| Jul 15, 2025 | 1,695.00 | 1,697.00 | 1,695.00 | 1,696.00 | 1,696.00 | 17.53% | 1,780,100 |