DLE Inc. (TYO:3686)
Japan · Delayed Price · Currency is JPY 85.00
-2.00 (-2.30%)
Jun 3, 2026, 3:30 PM JST
DLE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 88.00 | 98.00 | 87.00 | 94.00 | 94.00 | 8.05% | 808,000 |
| May 26, 2026 | 91.00 | 92.00 | 87.00 | 87.00 | 87.00 | -3.33% | 341,000 |
| May 25, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 186,900 |
| May 22, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 128,700 |
| May 21, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 181,400 |
| May 20, 2026 | 97.00 | 97.00 | 90.00 | 91.00 | 91.00 | -4.21% | 144,300 |
| May 19, 2026 | 94.00 | 95.00 | 91.00 | 95.00 | 95.00 | 1.06% | 147,300 |
| May 18, 2026 | 94.00 | 95.00 | 91.00 | 94.00 | 94.00 | -1.05% | 214,400 |
| May 15, 2026 | 101.00 | 101.00 | 94.00 | 95.00 | 95.00 | -3.06% | 305,700 |
| May 14, 2026 | 102.00 | 103.00 | 98.00 | 98.00 | 98.00 | -4.85% | 170,500 |
| May 13, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 84,400 |
| May 12, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 160,100 |
| May 11, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 144,700 |
| May 8, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1.96% | 153,800 |
| May 7, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 215,700 |
| May 1, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 180,500 |
| Apr 30, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -3.70% | 238,500 |
| Apr 28, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 113,900 |
| Apr 27, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 137,000 |
| Apr 24, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 163,800 |
| Apr 23, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 161,400 |
| Apr 22, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 213,100 |
| Apr 21, 2026 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 196,100 |
| Apr 20, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 188,600 |
| Apr 17, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1.80% | 186,000 |
| Apr 16, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -1.77% | 220,000 |
| Apr 15, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 4.63% | 269,300 |
| Apr 14, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 157,800 |
| Apr 13, 2026 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1.87% | 147,800 |
| Apr 10, 2026 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -3.60% | 172,200 |
| Apr 9, 2026 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | -1.77% | 152,700 |
| Apr 8, 2026 | 110.00 | 113.00 | 109.00 | 113.00 | 113.00 | 3.67% | 229,800 |
| Apr 7, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 154,300 |
| Apr 6, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2.83% | 170,000 |
| Apr 3, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 245,200 |
| Apr 2, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 183,800 |
| Apr 1, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 4.85% | 196,600 |
| Mar 31, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 177,000 |
| Mar 30, 2026 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | -0.93% | 249,100 |
| 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 |