Drecom Co.,Ltd. (TYO:3793)
Japan · Delayed Price · Currency is JPY 422.00
-6.00 (-1.40%)
May 27, 2026, 3:30 PM JST
Drecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 427.00 | 431.00 | 419.00 | 422.00 | 422.00 | -1.40% | 108,900 |
| May 26, 2026 | 445.00 | 445.00 | 427.00 | 428.00 | 428.00 | -2.73% | 82,100 |
| May 25, 2026 | 448.00 | 448.00 | 435.00 | 440.00 | 440.00 | - | 87,500 |
| May 22, 2026 | 425.00 | 448.00 | 425.00 | 440.00 | 440.00 | 3.29% | 197,500 |
| May 21, 2026 | 442.00 | 446.00 | 422.00 | 426.00 | 426.00 | -3.62% | 241,200 |
| May 20, 2026 | 462.00 | 462.00 | 435.00 | 442.00 | 442.00 | -3.07% | 141,700 |
| May 19, 2026 | 464.00 | 471.00 | 454.00 | 456.00 | 456.00 | -2.15% | 118,200 |
| May 18, 2026 | 464.00 | 476.00 | 460.00 | 466.00 | 466.00 | 1.53% | 221,600 |
| May 15, 2026 | 450.00 | 459.00 | 445.00 | 459.00 | 459.00 | 2.91% | 168,600 |
| May 14, 2026 | 464.00 | 465.00 | 436.00 | 446.00 | 446.00 | -2.62% | 298,000 |
| May 13, 2026 | 466.00 | 470.00 | 450.00 | 458.00 | 458.00 | 9.57% | 977,100 |
| May 12, 2026 | 413.00 | 418.00 | 403.00 | 418.00 | 418.00 | 1.95% | 96,300 |
| May 11, 2026 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | -0.97% | 27,400 |
| May 8, 2026 | 414.00 | 416.00 | 408.00 | 414.00 | 414.00 | 0.73% | 69,200 |
| May 7, 2026 | 405.00 | 412.00 | 405.00 | 411.00 | 411.00 | 1.48% | 38,100 |
| May 1, 2026 | 404.00 | 406.00 | 400.00 | 405.00 | 405.00 | -0.25% | 36,300 |
| Apr 30, 2026 | 406.00 | 408.00 | 400.00 | 406.00 | 406.00 | -0.25% | 117,800 |
| Apr 28, 2026 | 409.00 | 409.00 | 402.00 | 407.00 | 407.00 | 0.99% | 33,600 |
| Apr 27, 2026 | 405.00 | 410.00 | 401.00 | 403.00 | 403.00 | -1.23% | 78,800 |
| Apr 24, 2026 | 416.00 | 416.00 | 407.00 | 408.00 | 408.00 | -0.49% | 64,300 |
| Apr 23, 2026 | 417.00 | 417.00 | 410.00 | 410.00 | 410.00 | -1.68% | 38,200 |
| Apr 22, 2026 | 419.00 | 421.00 | 415.00 | 417.00 | 417.00 | -0.71% | 44,300 |
| Apr 21, 2026 | 424.00 | 425.00 | 416.00 | 420.00 | 420.00 | -0.94% | 70,300 |
| Apr 20, 2026 | 433.00 | 433.00 | 423.00 | 424.00 | 424.00 | -1.85% | 46,800 |
| Apr 17, 2026 | 429.00 | 437.00 | 429.00 | 432.00 | 432.00 | 1.17% | 106,700 |
| Apr 16, 2026 | 420.00 | 433.00 | 420.00 | 427.00 | 427.00 | 1.67% | 159,400 |
| Apr 15, 2026 | 416.00 | 420.00 | 412.00 | 420.00 | 420.00 | 1.69% | 44,300 |
| Apr 14, 2026 | 416.00 | 416.00 | 411.00 | 413.00 | 413.00 | 0.73% | 36,100 |
| Apr 13, 2026 | 405.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.49% | 29,900 |
| Apr 10, 2026 | 410.00 | 410.00 | 403.00 | 408.00 | 408.00 | -0.49% | 46,100 |
| Apr 9, 2026 | 415.00 | 415.00 | 408.00 | 410.00 | 410.00 | -1.20% | 61,900 |
| Apr 8, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 2.47% | 46,700 |
| Apr 7, 2026 | 403.00 | 409.00 | 402.00 | 405.00 | 405.00 | 0.50% | 51,200 |
| Apr 6, 2026 | 401.00 | 405.00 | 400.00 | 403.00 | 403.00 | 0.50% | 31,400 |
| Apr 3, 2026 | 396.00 | 403.00 | 396.00 | 401.00 | 401.00 | 0.50% | 30,300 |
| Apr 2, 2026 | 400.00 | 407.00 | 398.00 | 399.00 | 399.00 | -0.50% | 49,500 |
| Apr 1, 2026 | 394.00 | 401.00 | 394.00 | 401.00 | 401.00 | 3.08% | 47,500 |
| Mar 31, 2026 | 391.00 | 396.00 | 387.00 | 389.00 | 389.00 | -0.26% | 68,500 |
| Mar 30, 2026 | 395.00 | 395.00 | 388.00 | 390.00 | 390.00 | -3.23% | 62,700 |
| Mar 27, 2026 | 397.00 | 403.00 | 397.00 | 403.00 | 403.00 | 1.26% | 54,400 |
| Mar 26, 2026 | 402.00 | 403.00 | 395.00 | 398.00 | 398.00 | -0.75% | 53,000 |
| Mar 25, 2026 | 400.00 | 406.00 | 399.00 | 401.00 | 401.00 | 0.50% | 42,900 |
| Mar 24, 2026 | 393.00 | 399.00 | 390.00 | 399.00 | 399.00 | 2.57% | 50,800 |
| Mar 23, 2026 | 393.00 | 393.00 | 386.00 | 389.00 | 389.00 | -2.75% | 127,200 |
| Mar 19, 2026 | 406.00 | 408.00 | 400.00 | 400.00 | 400.00 | -2.68% | 38,600 |
| Mar 18, 2026 | 402.00 | 411.00 | 402.00 | 411.00 | 411.00 | 2.49% | 48,300 |
| Mar 17, 2026 | 406.00 | 409.00 | 398.00 | 401.00 | 401.00 | -1.47% | 99,000 |
| Mar 16, 2026 | 411.00 | 412.00 | 402.00 | 407.00 | 407.00 | 0.99% | 89,700 |
| Mar 13, 2026 | 401.00 | 408.00 | 399.00 | 403.00 | 403.00 | -1.47% | 108,100 |
| Mar 12, 2026 | 410.00 | 417.00 | 405.00 | 409.00 | 409.00 | -0.49% | 97,000 |