DLE Inc. (TYO:3686)
Japan · Delayed Price · Currency is JPY 106.00
-1.00 (-0.93%)
Mar 30, 2026, 3:30 PM JST
DLE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 157,000 |
| Mar 26, 2026 | 112.00 | 113.00 | 107.00 | 109.00 | 109.00 | -3.54% | 292,800 |
| Mar 25, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 3.67% | 190,100 |
| Mar 24, 2026 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2.83% | 199,800 |
| Mar 23, 2026 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | -5.36% | 494,800 |
| Mar 19, 2026 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | -4.27% | 287,700 |
| Mar 18, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | 147,500 |
| Mar 17, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 119,800 |
| Mar 16, 2026 | 114.00 | 116.00 | 111.00 | 113.00 | 113.00 | -0.88% | 272,000 |
| Mar 13, 2026 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | -4.20% | 264,900 |
| Mar 12, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 78,000 |
| Mar 11, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | - | 119,100 |
| Mar 10, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2.61% | 122,300 |
| Mar 9, 2026 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -6.50% | 226,000 |
| Mar 6, 2026 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1.65% | 71,000 |
| Mar 5, 2026 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 2.54% | 155,900 |
| Mar 4, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | - | 330,300 |
| Mar 3, 2026 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.84% | 246,400 |
| Mar 2, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -5.34% | 227,000 |
| Feb 27, 2026 | 123.00 | 131.00 | 123.00 | 131.00 | 131.00 | 8.26% | 466,800 |
| Feb 26, 2026 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 2.54% | 209,400 |
| Feb 25, 2026 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | -3.28% | 313,300 |
| Feb 24, 2026 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 198,000 |
| Feb 20, 2026 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | -3.94% | 373,100 |
| Feb 19, 2026 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | -3.05% | 228,800 |
| Feb 18, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 194,500 |
| Feb 17, 2026 | 128.00 | 129.00 | 122.00 | 129.00 | 129.00 | 0.78% | 265,900 |
| Feb 16, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 3.23% | 199,600 |
| Feb 13, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 158,600 |
| Feb 12, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2.44% | 169,900 |
| Feb 10, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 112,600 |
| Feb 9, 2026 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | -2.42% | 196,400 |
| Feb 6, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 323,600 |
| Feb 5, 2026 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2.48% | 188,400 |
| Feb 4, 2026 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | -2.42% | 509,600 |
| Feb 3, 2026 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 0.81% | 77,900 |
| Feb 2, 2026 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 176,600 |
| Jan 30, 2026 | 120.00 | 125.00 | 119.00 | 124.00 | 124.00 | 0.81% | 192,100 |
| Jan 29, 2026 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | -1.60% | 436,400 |
| Jan 28, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 217,000 |
| Jan 27, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 159,900 |
| Jan 26, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 140,400 |
| Jan 23, 2026 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 2.36% | 187,800 |
| Jan 22, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 188,000 |
| Jan 21, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | -0.78% | 145,600 |
| Jan 20, 2026 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 177,400 |
| Jan 19, 2026 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -2.29% | 292,400 |
| Jan 16, 2026 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 0.77% | 129,900 |
| Jan 15, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.56% | 148,200 |
| Jan 14, 2026 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1.59% | 192,200 |