Dream Vision Co.,Ltd. (TYO:3185)
Japan · Delayed Price · Currency is JPY 124.00
+9.00 (7.83%)
Sep 17, 2026, 3:30 PM JST
Dream Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 120.00 | 141.00 | 118.00 | 124.00 | - | 7.83% | 4,258,400 |
| Sep 16, 2026 | 108.00 | 137.00 | 107.00 | 115.00 | 115.00 | 10.58% | 3,114,500 |
| Sep 15, 2026 | 123.00 | 127.00 | 102.00 | 104.00 | 104.00 | -9.57% | 1,020,100 |
| Sep 14, 2026 | 142.00 | 142.00 | 115.00 | 115.00 | 115.00 | -21.23% | 586,300 |
| Sep 11, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 30,700 |
| Sep 10, 2026 | 145.00 | 149.00 | 144.00 | 146.00 | 146.00 | - | 31,300 |
| Sep 9, 2026 | 147.00 | 149.00 | 143.00 | 146.00 | 146.00 | -2.01% | 110,300 |
| Sep 8, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | -1.32% | 46,300 |
| Sep 7, 2026 | 146.00 | 151.00 | 145.00 | 151.00 | 151.00 | 3.42% | 94,200 |
| Sep 4, 2026 | 143.00 | 146.00 | 141.00 | 146.00 | 146.00 | 2.10% | 37,300 |
| Sep 3, 2026 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | -0.69% | 66,000 |
| Sep 2, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | - | 26,200 |
| Sep 1, 2026 | 142.00 | 144.00 | 138.00 | 144.00 | 144.00 | 0.70% | 135,700 |
| Aug 31, 2026 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 30,900 |
| Aug 28, 2026 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 48,400 |
| Aug 27, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 53,800 |
| Aug 26, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 156,100 |
| Aug 25, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | 51,600 |
| Aug 24, 2026 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | - | 78,400 |
| Aug 21, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 15,700 |
| Aug 20, 2026 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 57,500 |
| Aug 19, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 42,900 |
| Aug 18, 2026 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 43,500 |
| Aug 17, 2026 | 149.00 | 150.00 | 137.00 | 144.00 | 144.00 | -4.64% | 274,500 |
| Aug 14, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 45,400 |
| Aug 13, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 22,900 |
| Aug 12, 2026 | 152.00 | 152.00 | 146.00 | 149.00 | 149.00 | -1.32% | 81,100 |
| Aug 10, 2026 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 42,300 |
| Aug 7, 2026 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | - | 27,100 |
| Aug 6, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 15,200 |
| Aug 5, 2026 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.31% | 19,900 |
| Aug 4, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | -1.29% | 30,000 |
| Aug 3, 2026 | 157.00 | 157.00 | 151.00 | 155.00 | 155.00 | -1.27% | 80,200 |
| Jul 31, 2026 | 153.00 | 158.00 | 153.00 | 157.00 | 157.00 | 1.29% | 61,000 |
| Jul 30, 2026 | 151.00 | 156.00 | 149.00 | 155.00 | 155.00 | 1.97% | 56,800 |
| Jul 29, 2026 | 160.00 | 160.00 | 150.00 | 152.00 | 152.00 | -3.80% | 144,200 |
| Jul 28, 2026 | 157.00 | 162.00 | 153.00 | 158.00 | 158.00 | 1.28% | 114,700 |
| Jul 27, 2026 | 157.00 | 159.00 | 152.00 | 156.00 | 156.00 | -0.64% | 109,000 |
| Jul 24, 2026 | 155.00 | 162.00 | 152.00 | 157.00 | 157.00 | 1.29% | 196,000 |
| Jul 23, 2026 | 150.00 | 155.00 | 148.00 | 155.00 | 155.00 | 4.03% | 110,600 |
| Jul 22, 2026 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | -1.97% | 49,700 |
| Jul 21, 2026 | 145.00 | 160.00 | 145.00 | 152.00 | 152.00 | 4.83% | 252,000 |
| Jul 17, 2026 | 147.00 | 187.00 | 142.00 | 145.00 | 145.00 | -2.03% | 2,519,200 |
| Jul 16, 2026 | 146.00 | 148.00 | 144.00 | 148.00 | 148.00 | 1.37% | 66,300 |
| Jul 15, 2026 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 43,200 |
| Jul 14, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | - | 34,100 |
| Jul 13, 2026 | 146.00 | 149.00 | 143.00 | 148.00 | 148.00 | -0.67% | 139,500 |
| Jul 10, 2026 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.05% | 54,500 |
| Jul 9, 2026 | 145.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 34,300 |
| Jul 8, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | - | 46,100 |