DVx Inc. (TYO:3079)
Japan · Delayed Price · Currency is JPY 972.00
-7.00 (-0.72%)
Jun 24, 2026, 3:30 PM JST
DVx Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 970.00 | 979.00 | 966.00 | 979.00 | 979.00 | 1.24% | 1,500 |
| Jun 22, 2026 | 976.00 | 976.00 | 967.00 | 967.00 | 967.00 | -0.92% | 3,500 |
| Jun 19, 2026 | 972.00 | 979.00 | 967.00 | 976.00 | 976.00 | 0.31% | 1,700 |
| Jun 18, 2026 | 975.00 | 977.00 | 969.00 | 973.00 | 973.00 | 0.21% | 5,800 |
| Jun 17, 2026 | 973.00 | 977.00 | 971.00 | 971.00 | 971.00 | -0.21% | 2,800 |
| Jun 16, 2026 | 972.00 | 980.00 | 972.00 | 973.00 | 973.00 | 0.10% | 1,500 |
| Jun 15, 2026 | 974.00 | 979.00 | 971.00 | 972.00 | 972.00 | -0.61% | 3,600 |
| Jun 12, 2026 | 979.00 | 980.00 | 976.00 | 978.00 | 978.00 | -0.31% | 600 |
| Jun 11, 2026 | 983.00 | 983.00 | 976.00 | 981.00 | 981.00 | -0.91% | 1,400 |
| Jun 10, 2026 | 975.00 | 995.00 | 975.00 | 990.00 | 990.00 | 0.51% | 2,200 |
| Jun 9, 2026 | 976.00 | 985.00 | 976.00 | 985.00 | 985.00 | 0.41% | 1,200 |
| Jun 8, 2026 | 974.00 | 981.00 | 974.00 | 981.00 | 981.00 | -0.61% | 700 |
| Jun 5, 2026 | 980.00 | 987.00 | 973.00 | 987.00 | 987.00 | 0.41% | 900 |
| Jun 4, 2026 | 975.00 | 987.00 | 973.00 | 983.00 | 983.00 | 0.82% | 1,000 |
| Jun 3, 2026 | 976.00 | 988.00 | 975.00 | 975.00 | 975.00 | -0.10% | 3,800 |
| Jun 2, 2026 | 986.00 | 986.00 | 976.00 | 976.00 | 976.00 | -0.51% | 2,100 |
| Jun 1, 2026 | 991.00 | 996.00 | 981.00 | 981.00 | 981.00 | -1.01% | 7,000 |
| May 29, 2026 | 990.00 | 998.00 | 990.00 | 991.00 | 991.00 | 0.10% | 3,900 |
| May 28, 2026 | 996.00 | 996.00 | 990.00 | 990.00 | 990.00 | -0.80% | 3,200 |
| May 27, 2026 | 1,004.00 | 1,005.00 | 997.00 | 998.00 | 998.00 | -0.20% | 1,700 |
| May 26, 2026 | 1,003.00 | 1,003.00 | 997.00 | 1,000.00 | 1,000.00 | -0.40% | 3,000 |
| May 25, 2026 | 1,012.00 | 1,024.00 | 1,003.00 | 1,004.00 | 1,004.00 | 0.60% | 5,400 |
| May 22, 2026 | 1,005.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | -0.20% | 1,300 |
| May 21, 2026 | 1,001.00 | 1,029.00 | 998.00 | 1,000.00 | 1,000.00 | -0.40% | 2,600 |
| May 20, 2026 | 998.00 | 1,006.00 | 998.00 | 1,004.00 | 1,004.00 | 0.60% | 900 |
| May 19, 2026 | 1,006.00 | 1,006.00 | 998.00 | 998.00 | 998.00 | -0.70% | 1,500 |
| May 18, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 400 |
| May 15, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,000 |
| May 14, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.89% | 500 |
| May 13, 2026 | 993.00 | 1,010.00 | 993.00 | 1,009.00 | 1,009.00 | 0.40% | 800 |
| May 12, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 900 |
| May 11, 2026 | 1,004.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.30% | 7,300 |
| May 8, 2026 | 1,003.00 | 1,025.00 | 1,000.00 | 1,003.00 | 1,003.00 | -1.18% | 6,900 |
| May 7, 2026 | 1,025.00 | 1,026.00 | 1,002.00 | 1,015.00 | 1,015.00 | -0.98% | 8,700 |
| May 1, 2026 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 1,000 |
| Apr 30, 2026 | 1,027.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.10% | 4,500 |
| Apr 28, 2026 | 1,026.00 | 1,036.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.48% | 6,000 |
| Apr 27, 2026 | 1,030.00 | 1,057.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.58% | 1,800 |
| 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 |