DVx Inc. (TYO:3079)
Japan · Delayed Price · Currency is JPY 1,236.00
+12.00 (0.98%)
Jan 23, 2026, 3:30 PM JST
DVx Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,230.00 | 1,236.00 | 1,217.00 | 1,236.00 | 1,236.00 | 0.98% | 3,100 |
| Jan 22, 2026 | 1,223.00 | 1,224.00 | 1,203.00 | 1,224.00 | 1,224.00 | 0.25% | 4,700 |
| Jan 21, 2026 | 1,204.00 | 1,226.00 | 1,204.00 | 1,221.00 | 1,221.00 | 1.41% | 3,800 |
| Jan 20, 2026 | 1,212.00 | 1,220.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.25% | 2,900 |
| Jan 19, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.33% | 2,100 |
| Jan 16, 2026 | 1,198.00 | 1,209.00 | 1,195.00 | 1,203.00 | 1,203.00 | 0.67% | 1,700 |
| Jan 15, 2026 | 1,203.00 | 1,203.00 | 1,194.00 | 1,195.00 | 1,195.00 | -0.91% | 2,900 |
| Jan 14, 2026 | 1,206.00 | 1,206.00 | 1,196.00 | 1,206.00 | 1,206.00 | - | 1,200 |
| Jan 13, 2026 | 1,208.00 | 1,208.00 | 1,197.00 | 1,206.00 | 1,206.00 | -0.08% | 3,600 |
| Jan 9, 2026 | 1,205.00 | 1,219.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.98% | 2,200 |
| Jan 8, 2026 | 1,219.00 | 1,227.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.33% | 4,000 |
| Jan 7, 2026 | 1,208.00 | 1,222.00 | 1,195.00 | 1,215.00 | 1,215.00 | 0.58% | 4,600 |
| Jan 6, 2026 | 1,198.00 | 1,209.00 | 1,195.00 | 1,208.00 | 1,208.00 | 1.51% | 5,900 |
| Jan 5, 2026 | 1,185.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.25% | 6,600 |
| Dec 30, 2025 | 1,192.00 | 1,192.00 | 1,180.00 | 1,187.00 | 1,187.00 | -1.82% | 7,100 |
| Dec 29, 2025 | 1,238.00 | 1,238.00 | 1,189.00 | 1,209.00 | 1,209.00 | 0.08% | 11,300 |
| Dec 26, 2025 | 1,205.00 | 1,209.00 | 1,180.00 | 1,208.00 | 1,208.00 | -0.08% | 11,500 |
| Dec 25, 2025 | 1,221.00 | 1,221.00 | 1,195.00 | 1,209.00 | 1,209.00 | -0.90% | 7,500 |
| Dec 24, 2025 | 1,217.00 | 1,220.00 | 1,199.00 | 1,220.00 | 1,220.00 | 0.25% | 8,300 |
| Dec 23, 2025 | 1,244.00 | 1,244.00 | 1,196.00 | 1,217.00 | 1,217.00 | -2.17% | 8,200 |
| Dec 22, 2025 | 1,268.00 | 1,268.00 | 1,222.00 | 1,244.00 | 1,244.00 | -2.12% | 14,800 |
| Dec 19, 2025 | 1,250.00 | 1,300.00 | 1,247.00 | 1,271.00 | 1,271.00 | 1.27% | 41,800 |
| Dec 18, 2025 | 1,234.00 | 1,255.00 | 1,219.00 | 1,255.00 | 1,255.00 | 3.63% | 11,700 |
| Dec 17, 2025 | 1,202.00 | 1,215.00 | 1,202.00 | 1,211.00 | 1,211.00 | 0.75% | 3,600 |
| Dec 16, 2025 | 1,205.00 | 1,205.00 | 1,196.00 | 1,202.00 | 1,202.00 | 0.17% | 2,500 |
| Dec 15, 2025 | 1,196.00 | 1,200.00 | 1,188.00 | 1,200.00 | 1,200.00 | 0.17% | 2,400 |
| Dec 12, 2025 | 1,192.00 | 1,215.00 | 1,174.00 | 1,198.00 | 1,198.00 | 0.50% | 5,300 |
| Dec 11, 2025 | 1,190.00 | 1,192.00 | 1,178.00 | 1,192.00 | 1,192.00 | 0.42% | 3,600 |
| Dec 10, 2025 | 1,181.00 | 1,190.00 | 1,179.00 | 1,187.00 | 1,187.00 | 0.51% | 4,300 |
| Dec 9, 2025 | 1,175.00 | 1,184.00 | 1,170.00 | 1,181.00 | 1,181.00 | -0.17% | 3,000 |
| Dec 8, 2025 | 1,175.00 | 1,189.00 | 1,175.00 | 1,183.00 | 1,183.00 | 1.11% | 2,000 |
| Dec 5, 2025 | 1,198.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.68% | 6,200 |
| Dec 4, 2025 | 1,182.00 | 1,189.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.17% | 4,700 |
| Dec 3, 2025 | 1,189.00 | 1,203.00 | 1,164.00 | 1,192.00 | 1,192.00 | -0.08% | 9,000 |
| Dec 2, 2025 | 1,205.00 | 1,214.00 | 1,190.00 | 1,193.00 | 1,193.00 | -0.50% | 4,000 |
| Dec 1, 2025 | 1,194.00 | 1,215.00 | 1,192.00 | 1,199.00 | 1,199.00 | 0.42% | 4,500 |
| Nov 28, 2025 | 1,176.00 | 1,210.00 | 1,174.00 | 1,194.00 | 1,194.00 | 1.53% | 12,800 |
| Nov 27, 2025 | 1,178.00 | 1,178.00 | 1,162.00 | 1,176.00 | 1,176.00 | 0.94% | 4,800 |
| Nov 26, 2025 | 1,179.00 | 1,179.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.02% | 2,600 |
| Nov 25, 2025 | 1,179.00 | 1,180.00 | 1,155.00 | 1,177.00 | 1,177.00 | -0.17% | 15,500 |
| Nov 21, 2025 | 1,161.00 | 1,179.00 | 1,160.00 | 1,179.00 | 1,179.00 | 2.08% | 9,200 |
| Nov 20, 2025 | 1,141.00 | 1,162.00 | 1,141.00 | 1,155.00 | 1,155.00 | 1.14% | 11,400 |
| Nov 19, 2025 | 1,149.00 | 1,153.00 | 1,136.00 | 1,142.00 | 1,142.00 | -0.61% | 11,600 |
| Nov 18, 2025 | 1,154.00 | 1,163.00 | 1,147.00 | 1,149.00 | 1,149.00 | -1.71% | 10,900 |
| Nov 17, 2025 | 1,215.00 | 1,224.00 | 1,151.00 | 1,169.00 | 1,169.00 | -5.27% | 33,900 |
| Nov 14, 2025 | 1,306.00 | 1,336.00 | 1,229.00 | 1,234.00 | 1,234.00 | -6.66% | 132,100 |
| Nov 13, 2025 | 1,273.00 | 1,370.00 | 1,220.00 | 1,322.00 | 1,322.00 | 3.93% | 185,900 |
| Nov 12, 2025 | 1,199.00 | 1,284.00 | 1,177.00 | 1,272.00 | 1,272.00 | 5.65% | 40,400 |
| Nov 11, 2025 | 1,300.00 | 1,440.00 | 1,172.00 | 1,204.00 | 1,204.00 | -6.16% | 261,300 |
| Nov 10, 2025 | 1,229.00 | 1,283.00 | 1,229.00 | 1,283.00 | 1,283.00 | 1.91% | 10,400 |