DLE Inc. (TYO:3686)
Japan · Delayed Price · Currency is JPY 54.00
-1.00 (-1.82%)
Oct 9, 2026, 3:30 PM JST
DLE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 408,900 |
| Oct 8, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 389,400 |
| Oct 7, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 170,500 |
| Oct 6, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 179,900 |
| Oct 5, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 346,400 |
| Oct 2, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 129,800 |
| Oct 1, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 277,200 |
| Sep 30, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 843,700 |
| Sep 29, 2026 | 59.00 | 80.00 | 59.00 | 62.00 | 62.00 | 5.08% | 6,160,500 |
| Sep 28, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 76,400 |
| Sep 25, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 82,600 |
| Sep 24, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 102,900 |
| Sep 18, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 250,900 |
| Sep 17, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 95,800 |
| Sep 16, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.17% | 148,100 |
| Sep 15, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 195,300 |
| Sep 14, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 143,100 |
| Sep 11, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 213,300 |
| Sep 10, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 279,200 |
| Sep 9, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 109,900 |
| Sep 8, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 508,900 |
| Sep 7, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 487,300 |
| Sep 4, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 118,700 |
| Sep 3, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 73,600 |
| Sep 2, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 61,500 |
| Sep 1, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 190,300 |
| Aug 31, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 115,800 |
| Aug 28, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 157,800 |
| Aug 27, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 71,900 |
| Aug 26, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 107,700 |
| Aug 25, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 81,400 |
| Aug 24, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 3.45% | 156,000 |
| Aug 21, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 153,800 |
| Aug 20, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 155,900 |
| Aug 19, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 152,300 |
| Aug 18, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 379,300 |
| Aug 17, 2026 | 61.00 | 62.00 | 57.00 | 59.00 | 59.00 | -3.28% | 478,400 |
| Aug 14, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -1.61% | 195,000 |
| Aug 13, 2026 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5.08% | 283,200 |
| Aug 12, 2026 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -3.28% | 613,600 |
| Aug 10, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 184,000 |
| Aug 7, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 95,300 |
| Aug 6, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 96,200 |
| Aug 5, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 125,900 |
| Aug 4, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 119,800 |
| Aug 3, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | -3.23% | 232,100 |
| Jul 31, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 138,900 |
| Jul 30, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 159,400 |
| Jul 29, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 120,500 |
| Jul 28, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 218,400 |