Drecom Co.,Ltd. (TYO:3793)
Japan · Delayed Price · Currency is JPY 496.00
+6.00 (1.22%)
Sep 4, 2026, 3:30 PM JST
Drecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 437.00 | 437.00 | 422.00 | 437.00 | 437.00 | -2.02% | 262,200 |
| Jul 29, 2026 | 435.00 | 448.00 | 434.00 | 446.00 | 446.00 | 2.76% | 214,900 |
| Jul 28, 2026 | 438.00 | 446.00 | 434.00 | 434.00 | 434.00 | -0.69% | 97,100 |
| Jul 27, 2026 | 426.00 | 437.00 | 426.00 | 437.00 | 437.00 | 2.82% | 71,300 |
| Jul 24, 2026 | 421.00 | 426.00 | 418.00 | 425.00 | 425.00 | 1.19% | 39,800 |
| Jul 23, 2026 | 418.00 | 424.00 | 417.00 | 420.00 | 420.00 | 0.48% | 26,200 |
| Jul 22, 2026 | 423.00 | 423.00 | 417.00 | 418.00 | 418.00 | -1.18% | 30,900 |
| Jul 21, 2026 | 415.00 | 423.00 | 413.00 | 423.00 | 423.00 | 1.44% | 36,000 |
| Jul 17, 2026 | 432.00 | 432.00 | 415.00 | 417.00 | 417.00 | -2.34% | 70,100 |
| Jul 16, 2026 | 430.00 | 432.00 | 426.00 | 427.00 | 427.00 | -0.47% | 54,200 |
| Jul 15, 2026 | 426.00 | 429.00 | 422.00 | 429.00 | 429.00 | 0.23% | 47,300 |
| Jul 14, 2026 | 430.00 | 433.00 | 426.00 | 428.00 | 428.00 | -0.47% | 69,100 |
| Jul 13, 2026 | 434.00 | 437.00 | 427.00 | 430.00 | 430.00 | 2.87% | 103,900 |
| Jul 10, 2026 | 418.00 | 421.00 | 416.00 | 418.00 | 418.00 | 0.97% | 35,800 |
| Jul 9, 2026 | 410.00 | 415.00 | 409.00 | 414.00 | 414.00 | 0.98% | 24,800 |
| Jul 8, 2026 | 415.00 | 415.00 | 406.00 | 410.00 | 410.00 | -1.68% | 59,800 |
| Jul 7, 2026 | 419.00 | 423.00 | 413.00 | 417.00 | 417.00 | -0.48% | 83,000 |
| Jul 6, 2026 | 417.00 | 420.00 | 416.00 | 419.00 | 419.00 | 0.48% | 44,500 |
| Jul 3, 2026 | 407.00 | 417.00 | 406.00 | 417.00 | 417.00 | 2.46% | 81,200 |
| Jul 2, 2026 | 401.00 | 410.00 | 401.00 | 407.00 | 407.00 | 1.50% | 40,100 |
| Jul 1, 2026 | 395.00 | 401.00 | 393.00 | 401.00 | 401.00 | 2.56% | 59,600 |
| Jun 30, 2026 | 390.00 | 392.00 | 384.00 | 391.00 | 391.00 | - | 62,400 |
| Jun 29, 2026 | 395.00 | 400.00 | 388.00 | 391.00 | 391.00 | -0.51% | 76,200 |
| Jun 26, 2026 | 386.00 | 393.00 | 386.00 | 393.00 | 393.00 | - | 36,800 |
| Jun 25, 2026 | 390.00 | 395.00 | 387.00 | 393.00 | 393.00 | 0.77% | 38,600 |