DVx Inc. (TYO:3079)
Japan · Delayed Price · Currency is JPY 1,037.00
-3.00 (-0.29%)
Apr 24, 2026, 2:23 PM JST
DVx Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,053.00 | 1,064.00 | 1,034.00 | 1,037.00 | 1,037.00 | -0.29% | 3,000 |
| Apr 23, 2026 | 1,064.00 | 1,064.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 600 |
| Apr 22, 2026 | 1,061.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 1,400 |
| Apr 21, 2026 | 1,037.00 | 1,060.00 | 1,034.00 | 1,060.00 | 1,060.00 | -0.09% | 3,400 |
| Apr 20, 2026 | 1,061.00 | 1,061.00 | 1,045.00 | 1,061.00 | 1,061.00 | 0.19% | 900 |
| Apr 17, 2026 | 1,055.00 | 1,064.00 | 1,044.00 | 1,059.00 | 1,059.00 | 0.38% | 1,500 |
| Apr 16, 2026 | 1,055.00 | 1,065.00 | 1,042.00 | 1,055.00 | 1,055.00 | 0.86% | 3,200 |
| Apr 15, 2026 | 1,041.00 | 1,065.00 | 1,041.00 | 1,046.00 | 1,046.00 | -0.38% | 2,900 |
| Apr 14, 2026 | 1,054.00 | 1,054.00 | 1,027.00 | 1,050.00 | 1,050.00 | 2.24% | 1,800 |
| Apr 13, 2026 | 1,027.00 | 1,037.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.29% | 1,800 |
| Apr 10, 2026 | 1,039.00 | 1,045.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.96% | 15,100 |
| Apr 9, 2026 | 1,058.00 | 1,058.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.70% | 5,000 |
| Apr 8, 2026 | 1,048.00 | 1,063.00 | 1,047.00 | 1,058.00 | 1,058.00 | 1.73% | 6,800 |
| Apr 7, 2026 | 1,059.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.79% | 6,900 |
| Apr 6, 2026 | 1,082.00 | 1,082.00 | 1,055.00 | 1,059.00 | 1,059.00 | -2.13% | 3,700 |
| Apr 3, 2026 | 1,092.00 | 1,098.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.46% | 3,200 |
| Apr 2, 2026 | 1,116.00 | 1,116.00 | 1,090.00 | 1,098.00 | 1,098.00 | -0.63% | 2,900 |
| Apr 1, 2026 | 1,128.00 | 1,128.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.13% | 6,100 |
| Mar 31, 2026 | 1,122.00 | 1,129.00 | 1,115.00 | 1,129.00 | 1,129.00 | 0.80% | 1,600 |
| Mar 30, 2026 | 1,088.00 | 1,160.00 | 1,088.00 | 1,120.00 | 1,120.00 | -4.68% | 13,500 |
| Mar 27, 2026 | 1,178.00 | 1,195.00 | 1,168.00 | 1,175.00 | 1,125.00 | -0.51% | 51,600 |
| Mar 26, 2026 | 1,174.00 | 1,181.00 | 1,174.00 | 1,181.00 | 1,130.74 | 0.60% | 3,400 |
| Mar 25, 2026 | 1,184.00 | 1,184.00 | 1,168.00 | 1,174.00 | 1,124.04 | -0.84% | 4,000 |
| Mar 24, 2026 | 1,185.00 | 1,185.00 | 1,184.00 | 1,184.00 | 1,133.62 | - | 1,100 |
| Mar 23, 2026 | 1,180.00 | 1,184.00 | 1,172.00 | 1,184.00 | 1,133.62 | -2.15% | 800 |
| Mar 19, 2026 | 1,190.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,158.51 | 1.51% | 1,700 |
| Mar 18, 2026 | 1,194.00 | 1,194.00 | 1,192.00 | 1,192.00 | 1,141.28 | -0.08% | 600 |
| Mar 17, 2026 | 1,200.00 | 1,200.00 | 1,192.00 | 1,193.00 | 1,142.23 | -2.21% | 900 |
| Mar 16, 2026 | 1,220.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,168.09 | 0.83% | 1,000 |
| Mar 13, 2026 | 1,181.00 | 1,210.00 | 1,181.00 | 1,210.00 | 1,158.51 | - | 700 |
| Mar 12, 2026 | 1,181.00 | 1,210.00 | 1,181.00 | 1,210.00 | 1,158.51 | 0.92% | 400 |
| Mar 11, 2026 | 1,199.00 | 1,199.00 | 1,193.00 | 1,199.00 | 1,147.98 | 0.67% | 800 |
| Mar 10, 2026 | 1,193.00 | 1,193.00 | 1,191.00 | 1,191.00 | 1,140.32 | -0.17% | 1,200 |
| Mar 9, 2026 | 1,170.00 | 1,194.00 | 1,150.00 | 1,193.00 | 1,142.23 | 0.34% | 2,000 |
| Mar 6, 2026 | 1,187.00 | 1,189.00 | 1,157.00 | 1,189.00 | 1,138.40 | 0.08% | 1,400 |
| Mar 5, 2026 | 1,155.00 | 1,188.00 | 1,155.00 | 1,188.00 | 1,137.45 | 3.04% | 2,400 |
| Mar 4, 2026 | 1,214.00 | 1,214.00 | 1,147.00 | 1,153.00 | 1,103.94 | -5.49% | 5,900 |
| Mar 3, 2026 | 1,232.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,168.09 | -0.33% | 1,300 |
| Mar 2, 2026 | 1,232.00 | 1,243.00 | 1,224.00 | 1,224.00 | 1,171.91 | -1.53% | 1,600 |
| Feb 27, 2026 | 1,234.00 | 1,246.00 | 1,221.00 | 1,243.00 | 1,190.11 | 0.73% | 3,700 |
| Feb 26, 2026 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,181.49 | 1.06% | 3,200 |
| Feb 25, 2026 | 1,225.00 | 1,239.00 | 1,221.00 | 1,221.00 | 1,169.04 | -1.53% | 3,900 |
| Feb 24, 2026 | 1,228.00 | 1,240.00 | 1,228.00 | 1,240.00 | 1,187.23 | 0.90% | 1,900 |
| Feb 20, 2026 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 1,176.70 | -0.16% | 1,400 |
| Feb 19, 2026 | 1,229.00 | 1,231.00 | 1,207.00 | 1,231.00 | 1,178.62 | 0.65% | 2,700 |
| Feb 18, 2026 | 1,202.00 | 1,224.00 | 1,202.00 | 1,223.00 | 1,170.96 | -0.16% | 700 |
| Feb 17, 2026 | 1,218.00 | 1,228.00 | 1,194.00 | 1,225.00 | 1,172.87 | -0.33% | 2,100 |
| Feb 16, 2026 | 1,220.00 | 1,231.00 | 1,220.00 | 1,229.00 | 1,176.70 | 0.41% | 2,400 |
| Feb 13, 2026 | 1,240.00 | 1,240.00 | 1,224.00 | 1,224.00 | 1,171.91 | -0.65% | 1,400 |
| Feb 12, 2026 | 1,225.00 | 1,235.00 | 1,223.00 | 1,232.00 | 1,179.57 | -0.08% | 6,000 |