DLE Inc. (TYO:3686)
Japan · Delayed Price · Currency is JPY 60.00
-1.00 (-1.64%)
Sep 18, 2026, 3:30 PM JST
DLE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | - | - | 216,700 |
| 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 |
| Jul 27, 2026 | 64.00 | 65.00 | 61.00 | 61.00 | 61.00 | -7.58% | 530,200 |
| Jul 24, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 174,600 |
| Jul 23, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | -1.45% | 212,200 |
| Jul 22, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 110,000 |
| Jul 21, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 142,000 |
| Jul 17, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 212,400 |
| Jul 16, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 133,800 |
| Jul 15, 2026 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | 1.39% | 183,300 |
| Jul 14, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 126,600 |
| Jul 13, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 83,400 |
| Jul 10, 2026 | 74.00 | 74.00 | 71.00 | 74.00 | 74.00 | - | 95,600 |
| Jul 9, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 70,000 |