DreamArts Corporation (TYO:4811)
Japan · Delayed Price · Currency is JPY 895.00
-16.00 (-1.76%)
Sep 8, 2026, 11:30 AM JST
DreamArts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 903.00 | 923.00 | 899.00 | 911.00 | 911.00 | 0.33% | 12,900 |
| Sep 4, 2026 | 877.00 | 913.00 | 877.00 | 908.00 | 908.00 | 3.18% | 25,100 |
| Sep 3, 2026 | 942.00 | 950.00 | 874.00 | 880.00 | 880.00 | -5.17% | 33,900 |
| Sep 2, 2026 | 884.00 | 928.00 | 874.00 | 928.00 | 928.00 | 3.80% | 21,100 |
| Sep 1, 2026 | 905.00 | 944.00 | 894.00 | 894.00 | 894.00 | -1.11% | 25,900 |
| Aug 31, 2026 | 891.00 | 923.00 | 883.00 | 904.00 | 904.00 | 1.69% | 27,300 |
| Aug 28, 2026 | 857.00 | 896.00 | 846.00 | 889.00 | 889.00 | 5.58% | 31,400 |
| Aug 27, 2026 | 844.00 | 848.00 | 835.00 | 842.00 | 842.00 | -0.94% | 4,600 |
| Aug 26, 2026 | 839.00 | 850.00 | 839.00 | 850.00 | 850.00 | 0.59% | 4,900 |
| Aug 25, 2026 | 841.00 | 850.00 | 824.00 | 845.00 | 845.00 | -0.59% | 18,200 |
| Aug 24, 2026 | 852.00 | 857.00 | 826.00 | 850.00 | 850.00 | - | 15,500 |
| Aug 21, 2026 | 833.00 | 857.00 | 833.00 | 850.00 | 850.00 | 2.04% | 6,900 |
| Aug 20, 2026 | 826.00 | 867.00 | 823.00 | 833.00 | 833.00 | 0.36% | 26,900 |
| Aug 19, 2026 | 823.00 | 830.00 | 798.00 | 830.00 | 830.00 | - | 18,600 |
| Aug 18, 2026 | 808.00 | 830.00 | 804.00 | 830.00 | 830.00 | 2.34% | 11,200 |
| Aug 17, 2026 | 819.00 | 829.00 | 769.00 | 811.00 | 811.00 | -2.29% | 46,400 |
| Aug 14, 2026 | 830.00 | 843.00 | 810.00 | 830.00 | 830.00 | -0.36% | 28,400 |
| Aug 13, 2026 | 838.00 | 838.00 | 810.00 | 833.00 | 833.00 | -1.30% | 7,600 |
| Aug 12, 2026 | 791.00 | 853.00 | 791.00 | 844.00 | 844.00 | 6.70% | 32,800 |
| Aug 10, 2026 | 772.00 | 822.00 | 772.00 | 791.00 | 791.00 | 2.33% | 12,900 |
| Aug 7, 2026 | 779.00 | 802.00 | 773.00 | 773.00 | 773.00 | -1.53% | 9,100 |
| Aug 6, 2026 | 797.00 | 802.00 | 775.00 | 785.00 | 785.00 | -1.26% | 7,300 |
| Aug 5, 2026 | 793.00 | 810.00 | 793.00 | 795.00 | 795.00 | -0.63% | 2,300 |
| Aug 4, 2026 | 805.00 | 820.00 | 797.00 | 800.00 | 800.00 | -0.62% | 8,800 |
| Aug 3, 2026 | 825.00 | 830.00 | 805.00 | 805.00 | 805.00 | -4.62% | 2,800 |
| Jul 31, 2026 | 834.00 | 854.00 | 834.00 | 844.00 | 844.00 | 1.20% | 2,300 |
| Jul 30, 2026 | 813.00 | 845.00 | 808.00 | 834.00 | 834.00 | 1.09% | 10,900 |
| Jul 29, 2026 | 828.00 | 830.00 | 813.00 | 825.00 | 825.00 | -0.36% | 9,100 |
| Jul 28, 2026 | 812.00 | 830.00 | 799.00 | 828.00 | 828.00 | 0.24% | 16,300 |
| Jul 27, 2026 | 827.00 | 840.00 | 816.00 | 826.00 | 826.00 | 1.72% | 12,800 |
| Jul 24, 2026 | 803.00 | 818.00 | 794.00 | 812.00 | 812.00 | 0.25% | 10,200 |
| Jul 23, 2026 | 833.00 | 836.00 | 791.00 | 810.00 | 810.00 | -3.69% | 17,900 |
| Jul 22, 2026 | 827.00 | 841.00 | 818.00 | 841.00 | 841.00 | -0.12% | 12,500 |
| Jul 21, 2026 | 853.00 | 868.00 | 840.00 | 842.00 | 842.00 | -3.00% | 6,500 |
| Jul 17, 2026 | 844.00 | 869.00 | 824.00 | 868.00 | 868.00 | 1.05% | 29,900 |
| Jul 16, 2026 | 830.00 | 873.00 | 830.00 | 859.00 | 859.00 | 2.38% | 27,400 |
| Jul 15, 2026 | 853.00 | 881.00 | 839.00 | 839.00 | 839.00 | -2.67% | 16,500 |
| Jul 14, 2026 | 847.00 | 884.00 | 847.00 | 862.00 | 862.00 | 0.23% | 20,000 |
| Jul 13, 2026 | 865.00 | 874.00 | 845.00 | 860.00 | 860.00 | -1.15% | 12,300 |
| Jul 10, 2026 | 825.00 | 885.00 | 825.00 | 870.00 | 870.00 | 3.57% | 25,200 |
| Jul 9, 2026 | 851.00 | 854.00 | 836.00 | 840.00 | 840.00 | -1.29% | 6,300 |
| Jul 8, 2026 | 818.00 | 851.00 | 818.00 | 851.00 | 851.00 | 4.16% | 17,600 |
| Jul 7, 2026 | 825.00 | 841.00 | 815.00 | 817.00 | 817.00 | -2.74% | 18,400 |
| Jul 6, 2026 | 805.00 | 845.00 | 795.00 | 840.00 | 840.00 | 5.53% | 8,900 |
| Jul 3, 2026 | 763.00 | 817.00 | 740.00 | 796.00 | 796.00 | 0.38% | 22,100 |
| Jul 2, 2026 | 794.00 | 800.00 | 765.00 | 793.00 | 793.00 | 3.80% | 13,200 |
| Jul 1, 2026 | 728.00 | 764.00 | 719.00 | 764.00 | 764.00 | 4.23% | 4,400 |
| Jun 30, 2026 | 734.00 | 765.00 | 720.00 | 733.00 | 733.00 | -1.74% | 5,900 |
| Jun 29, 2026 | 734.00 | 758.00 | 731.00 | 746.00 | 746.00 | 1.36% | 4,300 |
| Jun 26, 2026 | 740.00 | 768.00 | 735.00 | 736.00 | 736.00 | -0.94% | 4,400 |