Dream Vision Co.,Ltd. (TYO:3185)
Japan · Delayed Price · Currency is JPY 211.00
-3.00 (-1.40%)
May 12, 2026, 1:20 PM JST
Dream Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 212.00 | 214.00 | 206.00 | 211.00 | - | -1.40% | 104,800 |
| May 11, 2026 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 7.00% | 182,000 |
| May 8, 2026 | 198.00 | 201.00 | 195.00 | 200.00 | 200.00 | - | 116,100 |
| May 7, 2026 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | -3.38% | 188,700 |
| May 1, 2026 | 204.00 | 214.00 | 201.00 | 207.00 | 207.00 | 0.49% | 295,500 |
| Apr 30, 2026 | 199.00 | 207.00 | 199.00 | 206.00 | 206.00 | 3.52% | 318,500 |
| Apr 28, 2026 | 181.00 | 199.00 | 181.00 | 199.00 | 199.00 | 9.94% | 471,500 |
| Apr 27, 2026 | 170.00 | 186.00 | 170.00 | 181.00 | 181.00 | 8.38% | 523,900 |
| Apr 24, 2026 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | -1.76% | 135,700 |
| Apr 23, 2026 | 179.00 | 180.00 | 169.00 | 170.00 | 170.00 | -5.03% | 252,500 |
| Apr 22, 2026 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | - | 145,200 |
| Apr 21, 2026 | 181.00 | 182.00 | 176.00 | 179.00 | 179.00 | -1.10% | 154,100 |
| Apr 20, 2026 | 183.00 | 185.00 | 179.00 | 181.00 | 181.00 | -3.21% | 274,300 |
| Apr 17, 2026 | 177.00 | 206.00 | 176.00 | 187.00 | 187.00 | 5.06% | 1,953,200 |
| Apr 16, 2026 | 186.00 | 188.00 | 175.00 | 178.00 | 178.00 | -3.26% | 473,300 |
| Apr 15, 2026 | 210.00 | 211.00 | 184.00 | 184.00 | 184.00 | -14.81% | 1,375,000 |
| Apr 14, 2026 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | - | 19,300 |
| Apr 13, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -1.82% | 50,300 |
| Apr 10, 2026 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 41,900 |
| Apr 9, 2026 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | 0.90% | 33,800 |
| Apr 8, 2026 | 225.00 | 225.00 | 221.00 | 222.00 | 222.00 | - | 62,600 |
| Apr 7, 2026 | 215.00 | 226.00 | 215.00 | 222.00 | 222.00 | 3.26% | 94,100 |
| Apr 6, 2026 | 225.00 | 225.00 | 209.00 | 215.00 | 215.00 | -4.44% | 195,100 |
| Apr 3, 2026 | 220.00 | 231.00 | 220.00 | 225.00 | 225.00 | 2.27% | 122,600 |
| Apr 2, 2026 | 220.00 | 221.00 | 215.00 | 220.00 | 220.00 | 0.92% | 76,000 |
| Apr 1, 2026 | 212.00 | 222.00 | 212.00 | 218.00 | 218.00 | 1.40% | 102,200 |
| Mar 31, 2026 | 213.00 | 216.00 | 207.00 | 215.00 | 215.00 | 0.47% | 156,900 |
| Mar 30, 2026 | 210.00 | 216.00 | 205.00 | 214.00 | 214.00 | -5.31% | 220,200 |
| Mar 27, 2026 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | -1.74% | 255,000 |
| 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 |