DVx Inc. (TYO:3079)
Japan · Delayed Price · Currency is JPY 932.00
-1.00 (-0.11%)
Aug 26, 2026, 3:30 PM JST
DVx Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 932.00 | 939.00 | 932.00 | 932.00 | 932.00 | -0.11% | 8,000 |
| Aug 25, 2026 | 932.00 | 938.00 | 932.00 | 933.00 | 933.00 | - | 3,500 |
| Aug 24, 2026 | 932.00 | 937.00 | 931.00 | 933.00 | 933.00 | 0.11% | 5,600 |
| Aug 21, 2026 | 934.00 | 936.00 | 931.00 | 932.00 | 932.00 | -0.43% | 7,100 |
| Aug 20, 2026 | 936.00 | 937.00 | 934.00 | 936.00 | 936.00 | -0.11% | 11,600 |
| Aug 19, 2026 | 938.00 | 940.00 | 936.00 | 937.00 | 937.00 | -0.64% | 11,500 |
| Aug 18, 2026 | 945.00 | 945.00 | 938.00 | 943.00 | 943.00 | -0.32% | 4,100 |
| Aug 17, 2026 | 940.00 | 947.00 | 938.00 | 946.00 | 946.00 | - | 10,200 |
| Aug 14, 2026 | 944.00 | 949.00 | 944.00 | 946.00 | 946.00 | 0.11% | 900 |
| Aug 13, 2026 | 949.00 | 950.00 | 945.00 | 945.00 | 945.00 | -0.53% | 2,300 |
| Aug 12, 2026 | 948.00 | 951.00 | 947.00 | 950.00 | 950.00 | -0.21% | 3,600 |
| Aug 10, 2026 | 948.00 | 954.00 | 947.00 | 952.00 | 952.00 | -0.21% | 1,500 |
| Aug 7, 2026 | 947.00 | 954.00 | 945.00 | 954.00 | 954.00 | 0.53% | 3,800 |
| Aug 6, 2026 | 944.00 | 949.00 | 944.00 | 949.00 | 949.00 | 0.74% | 1,800 |
| Aug 5, 2026 | 941.00 | 950.00 | 940.00 | 942.00 | 942.00 | 0.21% | 4,200 |
| Aug 4, 2026 | 944.00 | 950.00 | 940.00 | 940.00 | 940.00 | - | 4,100 |
| Aug 3, 2026 | 947.00 | 952.00 | 940.00 | 940.00 | 940.00 | -1.47% | 10,800 |
| Jul 31, 2026 | 956.00 | 956.00 | 947.00 | 954.00 | 954.00 | 0.74% | 900 |
| Jul 30, 2026 | 949.00 | 956.00 | 947.00 | 947.00 | 947.00 | -0.42% | 2,700 |
| Jul 29, 2026 | 947.00 | 960.00 | 946.00 | 951.00 | 951.00 | 0.21% | 6,100 |
| Jul 28, 2026 | 953.00 | 953.00 | 949.00 | 949.00 | 949.00 | - | 600 |
| Jul 27, 2026 | 951.00 | 958.00 | 948.00 | 949.00 | 949.00 | -0.11% | 1,700 |
| Jul 24, 2026 | 945.00 | 957.00 | 945.00 | 950.00 | 950.00 | 0.11% | 4,800 |
| Jul 23, 2026 | 951.00 | 957.00 | 949.00 | 949.00 | 949.00 | -1.04% | 1,900 |
| Jul 22, 2026 | 951.00 | 959.00 | 949.00 | 959.00 | 959.00 | 0.84% | 1,700 |
| Jul 21, 2026 | 951.00 | 961.00 | 951.00 | 951.00 | 951.00 | 0.53% | 2,200 |
| Jul 17, 2026 | 960.00 | 960.00 | 946.00 | 946.00 | 946.00 | -1.56% | 2,300 |
| Jul 16, 2026 | 950.00 | 961.00 | 950.00 | 961.00 | 961.00 | 1.16% | 4,100 |
| Jul 15, 2026 | 952.00 | 952.00 | 945.00 | 950.00 | 950.00 | - | 2,900 |
| Jul 14, 2026 | 950.00 | 956.00 | 943.00 | 950.00 | 950.00 | - | 2,200 |
| Jul 13, 2026 | 953.00 | 964.00 | 945.00 | 950.00 | 950.00 | -1.35% | 5,400 |
| Jul 10, 2026 | 965.00 | 967.00 | 963.00 | 963.00 | 963.00 | -0.21% | 2,200 |
| Jul 9, 2026 | 980.00 | 980.00 | 961.00 | 965.00 | 965.00 | -2.23% | 4,100 |
| Jul 8, 2026 | 981.00 | 987.00 | 974.00 | 987.00 | 987.00 | 1.02% | 1,600 |
| Jul 7, 2026 | 971.00 | 977.00 | 971.00 | 977.00 | 977.00 | - | 3,000 |
| Jul 6, 2026 | 962.00 | 992.00 | 962.00 | 977.00 | 977.00 | 0.93% | 5,900 |
| Jul 3, 2026 | 980.00 | 980.00 | 964.00 | 968.00 | 968.00 | -1.22% | 3,400 |
| Jul 2, 2026 | 970.00 | 985.00 | 970.00 | 980.00 | 980.00 | 0.82% | 2,000 |
| Jul 1, 2026 | 967.00 | 986.00 | 967.00 | 972.00 | 972.00 | -1.02% | 1,800 |
| Jun 30, 2026 | 969.00 | 984.00 | 954.00 | 982.00 | 982.00 | 1.13% | 1,300 |
| Jun 29, 2026 | 978.00 | 992.00 | 948.00 | 971.00 | 971.00 | -2.22% | 5,500 |
| Jun 26, 2026 | 983.00 | 998.00 | 983.00 | 993.00 | 993.00 | -0.10% | 1,000 |
| Jun 25, 2026 | 987.00 | 999.00 | 985.00 | 994.00 | 994.00 | 2.26% | 6,700 |
| Jun 24, 2026 | 970.00 | 976.00 | 965.00 | 972.00 | 972.00 | -0.72% | 2,200 |
| 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 |