Dream Vision Co.,Ltd. (TYO:3185)
Japan · Delayed Price · Currency is JPY 196.00
+5.00 (2.62%)
Sep 19, 2025, 3:30 PM JST
Dream Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 190.00 | 196.00 | 187.00 | 196.00 | 196.00 | 2.62% | 466,100 |
| Sep 18, 2025 | 202.00 | 202.00 | 189.00 | 191.00 | 191.00 | - | 764,000 |
| Sep 17, 2025 | 202.00 | 202.00 | 189.00 | 191.00 | 191.00 | -6.37% | 1,009,300 |
| Sep 16, 2025 | 207.00 | 212.00 | 202.00 | 204.00 | 204.00 | 2.51% | 5,383,600 |
| Sep 12, 2025 | 213.00 | 218.00 | 191.00 | 199.00 | 199.00 | - | 2,356,500 |
| Sep 11, 2025 | 213.00 | 218.00 | 191.00 | 199.00 | 199.00 | -6.57% | 9,135,600 |
| Sep 10, 2025 | 228.00 | 298.00 | 205.00 | 213.00 | 213.00 | -3.18% | 22,282,200 |
| Sep 9, 2025 | 174.00 | 220.00 | 172.00 | 220.00 | 220.00 | 29.41% | 21,043,800 |
| Sep 8, 2025 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | 3.66% | 339,700 |
| Sep 5, 2025 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 54,700 |
| Sep 4, 2025 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -0.62% | 141,400 |
| Sep 3, 2025 | 161.00 | 166.00 | 161.00 | 162.00 | 162.00 | 0.62% | 115,800 |
| Sep 2, 2025 | 164.00 | 164.00 | 159.00 | 161.00 | 161.00 | -1.23% | 289,700 |
| Sep 1, 2025 | 167.00 | 168.00 | 163.00 | 163.00 | 163.00 | -2.98% | 146,700 |
| Aug 29, 2025 | 164.00 | 172.00 | 164.00 | 168.00 | 168.00 | 1.82% | 350,900 |
| Aug 28, 2025 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 0.61% | 170,500 |
| Aug 27, 2025 | 166.00 | 167.00 | 161.00 | 164.00 | 164.00 | -1.20% | 233,900 |
| Aug 26, 2025 | 172.00 | 172.00 | 164.00 | 166.00 | 166.00 | -3.49% | 397,000 |
| Aug 25, 2025 | 168.00 | 176.00 | 164.00 | 172.00 | 172.00 | 3.61% | 728,100 |
| Aug 22, 2025 | 175.00 | 176.00 | 163.00 | 166.00 | 166.00 | -3.49% | 869,000 |
| Aug 21, 2025 | 158.00 | 174.00 | 153.00 | 172.00 | 172.00 | 9.55% | 1,142,500 |
| Aug 20, 2025 | 162.00 | 162.00 | 155.00 | 157.00 | 157.00 | -3.09% | 288,900 |
| Aug 19, 2025 | 162.00 | 167.00 | 159.00 | 162.00 | 162.00 | - | 518,100 |
| Aug 18, 2025 | 157.00 | 170.00 | 155.00 | 162.00 | 162.00 | 3.18% | 784,500 |
| Aug 15, 2025 | 151.00 | 161.00 | 148.00 | 157.00 | 157.00 | -2.48% | 687,900 |
| Aug 14, 2025 | 159.00 | 164.00 | 155.00 | 161.00 | 161.00 | 1.90% | 550,500 |
| Aug 13, 2025 | 155.00 | 164.00 | 151.00 | 158.00 | 158.00 | 5.33% | 1,013,400 |
| Aug 12, 2025 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | -2.60% | 268,600 |
| Aug 8, 2025 | 164.00 | 167.00 | 151.00 | 154.00 | 154.00 | -2.53% | 1,282,100 |
| Aug 7, 2025 | 142.00 | 169.00 | 142.00 | 158.00 | 158.00 | 12.06% | 5,377,200 |
| Aug 6, 2025 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | 36,400 |
| Aug 5, 2025 | 143.00 | 145.00 | 138.00 | 140.00 | 140.00 | 0.72% | 161,300 |
| Aug 4, 2025 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.42% | 62,700 |
| Aug 1, 2025 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 0.71% | 52,300 |
| Jul 31, 2025 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1.45% | 58,400 |
| Jul 30, 2025 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | -1.43% | 60,200 |
| Jul 29, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -1.41% | 112,500 |
| Jul 28, 2025 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 52,600 |
| Jul 25, 2025 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | -0.69% | 59,500 |
| Jul 24, 2025 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.04% | 64,800 |
| Jul 23, 2025 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 19,100 |
| Jul 22, 2025 | 144.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1.38% | 52,500 |
| Jul 18, 2025 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | -1.36% | 55,700 |
| Jul 17, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | - | 105,500 |
| Jul 16, 2025 | 145.00 | 149.00 | 143.00 | 147.00 | 147.00 | 1.38% | 107,900 |
| Jul 15, 2025 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | -0.68% | 65,900 |
| Jul 14, 2025 | 147.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.01% | 60,100 |
| Jul 11, 2025 | 147.00 | 149.00 | 144.00 | 149.00 | 149.00 | 1.36% | 72,700 |
| Jul 10, 2025 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | -0.68% | 124,600 |
| Jul 9, 2025 | 142.00 | 148.00 | 141.00 | 148.00 | 148.00 | 4.96% | 308,400 |