Dream Vision Co.,Ltd. (TYO:3185)
Japan · Delayed Price · Currency is JPY 226.00
-4.00 (-1.74%)
Mar 27, 2026, 3:30 PM JST
Dream Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 230.00 | 232.00 | 224.00 | 227.00 | - | -1.30% | 142,800 |
| Mar 26, 2026 | 230.00 | 233.00 | 228.00 | 230.00 | 230.00 | -1.29% | 91,000 |
| Mar 25, 2026 | 235.00 | 239.00 | 233.00 | 233.00 | 233.00 | 0.43% | 80,700 |
| Mar 24, 2026 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | -1.69% | 162,600 |
| Mar 23, 2026 | 230.00 | 245.00 | 224.00 | 236.00 | 236.00 | 0.43% | 204,100 |
| Mar 19, 2026 | 250.00 | 250.00 | 229.00 | 235.00 | 235.00 | 2.62% | 703,900 |
| Mar 18, 2026 | 231.00 | 232.00 | 228.00 | 229.00 | 229.00 | - | 47,300 |
| Mar 17, 2026 | 228.00 | 235.00 | 226.00 | 229.00 | 229.00 | 0.88% | 105,600 |
| Mar 16, 2026 | 232.00 | 232.00 | 223.00 | 227.00 | 227.00 | -2.16% | 104,100 |
| Mar 13, 2026 | 220.00 | 238.00 | 219.00 | 232.00 | 232.00 | 5.45% | 159,300 |
| Mar 12, 2026 | 222.00 | 227.00 | 217.00 | 220.00 | 220.00 | -1.79% | 76,300 |
| Mar 11, 2026 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | 0.45% | 48,300 |
| Mar 10, 2026 | 223.00 | 228.00 | 221.00 | 223.00 | 223.00 | 1.36% | 106,000 |
| Mar 9, 2026 | 224.00 | 233.00 | 214.00 | 220.00 | 220.00 | -3.51% | 230,700 |
| Mar 6, 2026 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | -0.44% | 85,300 |
| Mar 5, 2026 | 226.00 | 237.00 | 223.00 | 229.00 | 229.00 | 3.15% | 97,900 |
| Mar 4, 2026 | 239.00 | 250.00 | 211.00 | 222.00 | 222.00 | -3.90% | 467,600 |
| Mar 3, 2026 | 243.00 | 245.00 | 231.00 | 231.00 | 231.00 | -6.10% | 99,200 |
| Mar 2, 2026 | 246.00 | 248.00 | 241.00 | 246.00 | 246.00 | -1.60% | 54,200 |
| Feb 27, 2026 | 255.00 | 255.00 | 242.00 | 250.00 | 250.00 | -1.19% | 209,600 |
| Feb 26, 2026 | 243.00 | 261.00 | 243.00 | 253.00 | 253.00 | 5.86% | 325,100 |
| Feb 25, 2026 | 237.00 | 242.00 | 237.00 | 239.00 | 239.00 | 0.84% | 76,100 |
| Feb 24, 2026 | 237.00 | 245.00 | 233.00 | 237.00 | 237.00 | 0.42% | 162,100 |
| Feb 20, 2026 | 244.00 | 244.00 | 233.00 | 236.00 | 236.00 | -3.28% | 75,000 |
| Feb 19, 2026 | 237.00 | 246.00 | 235.00 | 244.00 | 244.00 | 3.83% | 191,800 |
| Feb 18, 2026 | 237.00 | 238.00 | 233.00 | 235.00 | 235.00 | -0.84% | 59,600 |
| Feb 17, 2026 | 227.00 | 240.00 | 227.00 | 237.00 | 237.00 | 3.95% | 164,000 |
| Feb 16, 2026 | 225.00 | 234.00 | 224.00 | 228.00 | 228.00 | 3.64% | 96,700 |
| Feb 13, 2026 | 217.00 | 224.00 | 214.00 | 220.00 | 220.00 | - | 153,300 |
| Feb 12, 2026 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | -1.35% | 76,300 |
| Feb 10, 2026 | 226.00 | 231.00 | 220.00 | 223.00 | 223.00 | -0.45% | 257,600 |
| Feb 9, 2026 | 232.00 | 232.00 | 223.00 | 224.00 | 224.00 | - | 246,100 |
| Feb 6, 2026 | 227.00 | 228.00 | 221.00 | 224.00 | 224.00 | -0.88% | 96,600 |
| Feb 5, 2026 | 229.00 | 231.00 | 225.00 | 226.00 | 226.00 | -1.31% | 45,000 |
| Feb 4, 2026 | 234.00 | 234.00 | 228.00 | 229.00 | 229.00 | -2.14% | 36,900 |
| Feb 3, 2026 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 3.54% | 48,500 |
| Feb 2, 2026 | 231.00 | 235.00 | 226.00 | 226.00 | 226.00 | -1.74% | 79,200 |
| Jan 30, 2026 | 243.00 | 243.00 | 229.00 | 230.00 | 230.00 | -4.56% | 159,400 |
| Jan 29, 2026 | 233.00 | 246.00 | 230.00 | 241.00 | 241.00 | 2.12% | 529,300 |
| Jan 28, 2026 | 226.00 | 239.00 | 217.00 | 236.00 | 236.00 | 6.31% | 633,700 |
| Jan 27, 2026 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | -1.33% | 134,100 |
| Jan 26, 2026 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | -2.17% | 64,800 |
| Jan 23, 2026 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1.77% | 107,200 |
| Jan 22, 2026 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | -1.31% | 34,900 |
| Jan 21, 2026 | 222.00 | 229.00 | 222.00 | 229.00 | 229.00 | 0.44% | 50,800 |
| Jan 20, 2026 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | -1.30% | 72,400 |
| Jan 19, 2026 | 222.00 | 232.00 | 220.00 | 231.00 | 231.00 | 5.48% | 261,900 |
| Jan 16, 2026 | 215.00 | 222.00 | 213.00 | 219.00 | 219.00 | 2.34% | 105,700 |
| Jan 15, 2026 | 216.00 | 220.00 | 213.00 | 214.00 | 214.00 | -0.93% | 170,800 |
| Jan 14, 2026 | 221.00 | 226.00 | 216.00 | 216.00 | 216.00 | -2.70% | 75,800 |