DLE Inc. (TYO:3686)
Japan · Delayed Price · Currency is JPY 103.00
-2.00 (-1.90%)
May 12, 2026, 3:30 PM JST
DLE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |