Dream Vision Co.,Ltd. (TYO:3185)
Japan · Delayed Price · Currency is JPY 76.00
+2.00 (2.70%)
Nov 2, 2026, 3:30 PM JST
Dream Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 75.00 | 87.00 | 74.00 | 76.00 | 76.00 | 2.70% | 587,700 |
| Oct 30, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 181,800 |
| Oct 29, 2026 | 79.00 | 80.00 | 74.00 | 75.00 | 75.00 | -5.06% | 312,000 |
| Oct 28, 2026 | 83.00 | 83.00 | 78.00 | 79.00 | 79.00 | -2.47% | 208,200 |
| Oct 27, 2026 | 85.00 | 86.00 | 80.00 | 81.00 | 81.00 | -3.57% | 190,700 |
| Oct 26, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 136,900 |
| Oct 23, 2026 | 81.00 | 87.00 | 80.00 | 84.00 | 84.00 | -2.33% | 407,200 |
| Oct 22, 2026 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 304,700 |
| Oct 21, 2026 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 166,600 |
| Oct 20, 2026 | 95.00 | 97.00 | 92.00 | 92.00 | 92.00 | -2.13% | 101,500 |
| Oct 19, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 120,500 |
| Oct 16, 2026 | 96.00 | 100.00 | 95.00 | 95.00 | 95.00 | -2.06% | 153,600 |
| Oct 15, 2026 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | -2.02% | 194,700 |
| Oct 14, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 187,700 |
| Oct 13, 2026 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -3.81% | 204,200 |
| Oct 9, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 99,900 |
| Oct 8, 2026 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | -2.78% | 128,500 |
| Oct 7, 2026 | 104.00 | 108.00 | 102.00 | 108.00 | 108.00 | 3.85% | 183,400 |
| Oct 6, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 140,700 |
| Oct 5, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.75% | 94,200 |
| Oct 2, 2026 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | -0.91% | 152,500 |
| Oct 1, 2026 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | -1.79% | 130,300 |
| Sep 30, 2026 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1.82% | 131,800 |
| Sep 29, 2026 | 115.00 | 115.00 | 107.00 | 110.00 | 110.00 | -1.79% | 238,100 |
| Sep 28, 2026 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | - | 122,900 |
| Sep 25, 2026 | 114.00 | 117.00 | 112.00 | 112.00 | 112.00 | -1.75% | 201,900 |
| Sep 24, 2026 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | -3.39% | 307,900 |
| Sep 18, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -4.84% | 799,900 |
| Sep 17, 2026 | 120.00 | 141.00 | 118.00 | 124.00 | 124.00 | 7.83% | 4,375,600 |
| 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 |