DLE Inc. (TYO:3686)
Japan · Delayed Price · Currency is JPY 60.00
+1.00 (1.69%)
Aug 6, 2026, 2:59 PM JST
DLE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | - | 1.69% | 87,400 |
| 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 |
| Jul 8, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 80,500 |
| Jul 7, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 183,100 |
| Jul 6, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 85,300 |
| Jul 3, 2026 | 73.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 133,700 |
| Jul 2, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 2.78% | 290,200 |
| Jul 1, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 114,300 |
| Jun 30, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 87,400 |
| Jun 29, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 59,300 |
| Jun 26, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 88,300 |
| Jun 25, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -4.11% | 74,700 |
| Jun 24, 2026 | 69.00 | 73.00 | 68.00 | 73.00 | 73.00 | 5.80% | 197,400 |
| Jun 23, 2026 | 73.00 | 74.00 | 69.00 | 69.00 | 69.00 | -8.00% | 260,800 |
| Jun 22, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 85,000 |
| Jun 19, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 120,200 |
| Jun 18, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | -1.32% | 86,400 |
| Jun 17, 2026 | 75.00 | 77.00 | 73.00 | 76.00 | 76.00 | - | 139,600 |
| Jun 16, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 96,100 |
| Jun 15, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 78,700 |
| Jun 12, 2026 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -3.70% | 148,400 |
| Jun 11, 2026 | 78.00 | 82.00 | 78.00 | 81.00 | 81.00 | 1.25% | 157,300 |
| Jun 10, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | -2.44% | 198,700 |
| Jun 9, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 102,600 |
| Jun 8, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -4.76% | 235,900 |
| Jun 5, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 129,800 |
| Jun 4, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 143,800 |
| Jun 3, 2026 | 85.00 | 86.00 | 82.00 | 85.00 | 85.00 | -2.30% | 189,800 |
| Jun 2, 2026 | 86.00 | 88.00 | 83.00 | 87.00 | 87.00 | -1.14% | 212,200 |
| Jun 1, 2026 | 89.00 | 91.00 | 85.00 | 88.00 | 88.00 | -2.22% | 192,200 |
| May 29, 2026 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 2.27% | 108,300 |
| May 28, 2026 | 86.00 | 91.00 | 83.00 | 88.00 | 88.00 | -6.38% | 1,061,700 |