Dream Vision Co.,Ltd. (TYO:3185)
Japan · Delayed Price · Currency is JPY 187.00
+9.00 (5.06%)
Apr 17, 2026, 3:30 PM JST
Dream Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |