Drecom Co.,Ltd. (TYO:3793)
Japan · Delayed Price · Currency is JPY 392.00
+13.00 (3.43%)
Mar 5, 2026, 3:30 PM JST
Drecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 391.00 | 396.00 | 387.00 | 392.00 | 392.00 | 3.43% | 136,700 |
| Mar 4, 2026 | 385.00 | 389.00 | 372.00 | 379.00 | 379.00 | -2.82% | 339,100 |
| Mar 3, 2026 | 399.00 | 400.00 | 390.00 | 390.00 | 390.00 | -2.74% | 265,300 |
| Mar 2, 2026 | 402.00 | 403.00 | 398.00 | 401.00 | 401.00 | -1.96% | 120,000 |
| Feb 27, 2026 | 404.00 | 411.00 | 404.00 | 409.00 | 409.00 | 1.49% | 83,000 |
| Feb 26, 2026 | 405.00 | 411.00 | 401.00 | 403.00 | 403.00 | - | 120,300 |
| Feb 25, 2026 | 405.00 | 407.00 | 403.00 | 403.00 | 403.00 | - | 62,100 |
| Feb 24, 2026 | 412.00 | 412.00 | 401.00 | 403.00 | 403.00 | -2.18% | 99,200 |
| Feb 20, 2026 | 404.00 | 412.00 | 401.00 | 412.00 | 412.00 | 2.23% | 120,800 |
| Feb 19, 2026 | 402.00 | 405.00 | 399.00 | 403.00 | 403.00 | 1.00% | 59,400 |
| Feb 18, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | - | 56,500 |
| Feb 17, 2026 | 400.00 | 403.00 | 397.00 | 399.00 | 399.00 | - | 62,600 |
| Feb 16, 2026 | 400.00 | 402.00 | 396.00 | 399.00 | 399.00 | 0.25% | 102,800 |
| Feb 13, 2026 | 409.00 | 410.00 | 398.00 | 398.00 | 398.00 | -4.10% | 158,700 |
| Feb 12, 2026 | 420.00 | 421.00 | 412.00 | 415.00 | 415.00 | -0.72% | 78,700 |
| Feb 10, 2026 | 405.00 | 419.00 | 404.00 | 418.00 | 418.00 | 3.98% | 129,700 |
| Feb 9, 2026 | 409.00 | 409.00 | 399.00 | 402.00 | 402.00 | -1.23% | 170,100 |
| Feb 6, 2026 | 410.00 | 412.00 | 403.00 | 407.00 | 407.00 | -1.93% | 97,300 |
| Feb 5, 2026 | 405.00 | 416.00 | 404.00 | 415.00 | 415.00 | 1.72% | 107,300 |
| Feb 4, 2026 | 418.00 | 418.00 | 403.00 | 408.00 | 408.00 | -3.32% | 231,500 |
| Feb 3, 2026 | 425.00 | 428.00 | 419.00 | 422.00 | 422.00 | -1.40% | 126,400 |
| Feb 2, 2026 | 448.00 | 451.00 | 421.00 | 428.00 | 428.00 | -4.68% | 297,700 |
| Jan 30, 2026 | 436.00 | 453.00 | 429.00 | 449.00 | 449.00 | 6.90% | 458,000 |
| Jan 29, 2026 | 419.00 | 428.00 | 413.00 | 420.00 | 420.00 | 0.48% | 188,200 |
| Jan 28, 2026 | 420.00 | 420.00 | 415.00 | 418.00 | 418.00 | -1.18% | 45,400 |
| Jan 27, 2026 | 423.00 | 423.00 | 416.00 | 423.00 | 423.00 | 0.71% | 52,900 |
| Jan 26, 2026 | 430.00 | 430.00 | 419.00 | 420.00 | 420.00 | -2.55% | 67,500 |
| Jan 23, 2026 | 422.00 | 431.00 | 419.00 | 431.00 | 431.00 | 2.86% | 50,300 |
| Jan 22, 2026 | 421.00 | 427.00 | 419.00 | 419.00 | 419.00 | - | 54,900 |
| Jan 21, 2026 | 420.00 | 422.00 | 413.00 | 419.00 | 419.00 | -0.48% | 70,700 |
| Jan 20, 2026 | 431.00 | 431.00 | 421.00 | 421.00 | 421.00 | -2.32% | 79,900 |
| Jan 19, 2026 | 435.00 | 436.00 | 428.00 | 431.00 | 431.00 | -1.15% | 66,600 |
| Jan 16, 2026 | 436.00 | 437.00 | 430.00 | 436.00 | 436.00 | 0.93% | 94,400 |
| Jan 15, 2026 | 416.00 | 432.00 | 416.00 | 432.00 | 432.00 | 4.60% | 127,700 |
| Jan 14, 2026 | 415.00 | 417.00 | 411.00 | 413.00 | 413.00 | - | 36,900 |
| Jan 13, 2026 | 422.00 | 422.00 | 410.00 | 413.00 | 413.00 | -0.96% | 46,500 |
| Jan 9, 2026 | 421.00 | 422.00 | 413.00 | 417.00 | 417.00 | -1.42% | 89,600 |
| Jan 8, 2026 | 413.00 | 423.00 | 410.00 | 423.00 | 423.00 | 2.67% | 88,000 |
| Jan 7, 2026 | 401.00 | 412.00 | 400.00 | 412.00 | 412.00 | 1.98% | 68,700 |
| Jan 6, 2026 | 398.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.76% | 51,100 |
| Jan 5, 2026 | 400.00 | 403.00 | 397.00 | 397.00 | 397.00 | -0.75% | 82,100 |
| Dec 30, 2025 | 395.00 | 401.00 | 395.00 | 400.00 | 400.00 | 0.25% | 91,600 |
| Dec 29, 2025 | 404.00 | 404.00 | 395.00 | 399.00 | 399.00 | 0.76% | 122,900 |
| Dec 26, 2025 | 413.00 | 415.00 | 392.00 | 396.00 | 396.00 | -4.35% | 478,300 |
| Dec 25, 2025 | 404.00 | 414.00 | 403.00 | 414.00 | 414.00 | 1.97% | 167,700 |
| Dec 24, 2025 | 397.00 | 406.00 | 397.00 | 406.00 | 406.00 | 2.01% | 142,300 |
| Dec 23, 2025 | 395.00 | 405.00 | 395.00 | 398.00 | 398.00 | 0.76% | 125,200 |
| Dec 22, 2025 | 408.00 | 409.00 | 395.00 | 395.00 | 395.00 | -3.66% | 240,000 |
| Dec 19, 2025 | 409.00 | 413.00 | 408.00 | 410.00 | 410.00 | 0.49% | 125,400 |
| Dec 18, 2025 | 406.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.24% | 131,500 |