Drecom Co.,Ltd. (TYO:3793)
Japan · Delayed Price · Currency is JPY 546.00
-2.00 (-0.36%)
Oct 15, 2026, 3:30 PM JST
Drecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 543.00 | 552.00 | 538.00 | 546.00 | 546.00 | -0.36% | 81,200 |
| Oct 14, 2026 | 542.00 | 555.00 | 537.00 | 548.00 | 548.00 | 0.74% | 57,400 |
| Oct 13, 2026 | 535.00 | 546.00 | 535.00 | 544.00 | 544.00 | 1.12% | 70,100 |
| Oct 9, 2026 | 534.00 | 540.00 | 531.00 | 538.00 | 538.00 | 0.75% | 38,900 |
| Oct 8, 2026 | 547.00 | 547.00 | 525.00 | 534.00 | 534.00 | -2.38% | 91,200 |
| Oct 7, 2026 | 557.00 | 565.00 | 547.00 | 547.00 | 547.00 | -1.26% | 55,900 |
| Oct 6, 2026 | 549.00 | 560.00 | 549.00 | 554.00 | 554.00 | 0.91% | 41,300 |
| Oct 5, 2026 | 553.00 | 555.00 | 545.00 | 549.00 | 549.00 | -0.90% | 54,400 |
| Oct 2, 2026 | 552.00 | 555.00 | 545.00 | 554.00 | 554.00 | -0.18% | 62,500 |
| Oct 1, 2026 | 549.00 | 559.00 | 546.00 | 555.00 | 555.00 | 1.28% | 48,200 |
| Sep 30, 2026 | 551.00 | 560.00 | 547.00 | 548.00 | 548.00 | - | 110,900 |
| Sep 29, 2026 | 555.00 | 555.00 | 545.00 | 548.00 | 548.00 | -1.26% | 70,800 |
| Sep 28, 2026 | 556.00 | 562.00 | 549.00 | 555.00 | 555.00 | -1.42% | 129,400 |
| Sep 25, 2026 | 575.00 | 578.00 | 545.00 | 563.00 | 563.00 | -2.09% | 240,400 |
| Sep 24, 2026 | 568.00 | 579.00 | 560.00 | 575.00 | 575.00 | 1.23% | 111,200 |
| Sep 18, 2026 | 562.00 | 570.00 | 552.00 | 568.00 | 568.00 | 1.07% | 139,600 |
| Sep 17, 2026 | 547.00 | 562.00 | 539.00 | 562.00 | 562.00 | 2.74% | 185,600 |
| Sep 16, 2026 | 532.00 | 548.00 | 531.00 | 547.00 | 547.00 | 2.43% | 154,100 |
| Sep 15, 2026 | 516.00 | 534.00 | 513.00 | 534.00 | 534.00 | 2.69% | 108,200 |
| Sep 14, 2026 | 496.00 | 520.00 | 496.00 | 520.00 | 520.00 | 3.59% | 56,000 |
| Sep 11, 2026 | 500.00 | 507.00 | 492.00 | 502.00 | 502.00 | -2.52% | 98,200 |
| Sep 10, 2026 | 500.00 | 518.00 | 498.00 | 515.00 | 515.00 | 3.83% | 122,500 |
| Sep 9, 2026 | 502.00 | 510.00 | 494.00 | 496.00 | 496.00 | -0.80% | 102,700 |
| Sep 8, 2026 | 485.00 | 500.00 | 482.00 | 500.00 | 500.00 | 2.88% | 53,900 |
| Sep 7, 2026 | 496.00 | 496.00 | 480.00 | 486.00 | 486.00 | -2.02% | 115,800 |
| Sep 4, 2026 | 487.00 | 502.00 | 483.00 | 496.00 | 496.00 | 1.22% | 118,300 |
| Sep 3, 2026 | 520.00 | 523.00 | 487.00 | 490.00 | 490.00 | -6.13% | 301,000 |
| Sep 2, 2026 | 527.00 | 532.00 | 511.00 | 522.00 | 522.00 | -1.88% | 238,800 |
| Sep 1, 2026 | 533.00 | 533.00 | 527.00 | 532.00 | 532.00 | -0.19% | 64,100 |
| Aug 31, 2026 | 517.00 | 533.00 | 506.00 | 533.00 | 533.00 | 2.30% | 121,100 |
| Aug 28, 2026 | 507.00 | 521.00 | 507.00 | 521.00 | 521.00 | 2.96% | 129,700 |
| Aug 27, 2026 | 510.00 | 514.00 | 502.00 | 506.00 | 506.00 | -0.78% | 64,100 |
| Aug 26, 2026 | 490.00 | 511.00 | 490.00 | 510.00 | 510.00 | 4.51% | 180,900 |
| Aug 25, 2026 | 494.00 | 494.00 | 475.00 | 488.00 | 488.00 | -1.21% | 178,600 |
| Aug 24, 2026 | 493.00 | 500.00 | 489.00 | 494.00 | 494.00 | 0.61% | 115,300 |
| Aug 21, 2026 | 479.00 | 491.00 | 477.00 | 491.00 | 491.00 | 2.29% | 92,000 |
| Aug 20, 2026 | 458.00 | 480.00 | 458.00 | 480.00 | 480.00 | 5.96% | 110,600 |
| Aug 19, 2026 | 457.00 | 457.00 | 450.00 | 453.00 | 453.00 | -0.88% | 46,600 |
| Aug 18, 2026 | 453.00 | 459.00 | 453.00 | 457.00 | 457.00 | - | 40,200 |
| Aug 17, 2026 | 463.00 | 463.00 | 454.00 | 457.00 | 457.00 | -1.30% | 48,500 |
| Aug 14, 2026 | 453.00 | 468.00 | 453.00 | 463.00 | 463.00 | 2.21% | 66,100 |
| Aug 13, 2026 | 458.00 | 458.00 | 450.00 | 453.00 | 453.00 | -1.74% | 54,900 |
| Aug 12, 2026 | 459.00 | 461.00 | 451.00 | 461.00 | 461.00 | 0.44% | 69,100 |
| Aug 10, 2026 | 455.00 | 459.00 | 451.00 | 459.00 | 459.00 | 0.66% | 43,100 |
| Aug 7, 2026 | 443.00 | 456.00 | 443.00 | 456.00 | 456.00 | 2.70% | 68,700 |
| Aug 6, 2026 | 454.00 | 454.00 | 441.00 | 444.00 | 444.00 | -1.55% | 75,200 |
| Aug 5, 2026 | 447.00 | 454.00 | 444.00 | 451.00 | 451.00 | 1.35% | 71,200 |
| Aug 4, 2026 | 425.00 | 445.00 | 425.00 | 445.00 | 445.00 | 3.49% | 135,200 |
| Aug 3, 2026 | 440.00 | 440.00 | 426.00 | 430.00 | 430.00 | -2.27% | 84,300 |
| Jul 31, 2026 | 442.00 | 453.00 | 438.00 | 440.00 | 440.00 | 0.69% | 156,200 |