DreamArts Corporation (TYO:4811)
Japan · Delayed Price · Currency is JPY 731.00
-7.00 (-0.95%)
May 27, 2026, 3:30 PM JST
DreamArts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 738.00 | 745.00 | 719.00 | 725.00 | - | -1.76% | 12,700 |
| May 26, 2026 | 720.00 | 752.00 | 720.00 | 738.00 | 738.00 | 2.50% | 47,900 |
| May 25, 2026 | 774.00 | 774.00 | 715.00 | 720.00 | 720.00 | -3.23% | 27,000 |
| May 22, 2026 | 729.00 | 761.00 | 726.00 | 744.00 | 744.00 | 3.77% | 18,400 |
| May 21, 2026 | 718.00 | 724.00 | 717.00 | 717.00 | 717.00 | 0.14% | 2,500 |
| May 20, 2026 | 726.00 | 746.00 | 714.00 | 716.00 | 716.00 | -2.98% | 13,800 |
| May 19, 2026 | 767.00 | 774.00 | 727.00 | 738.00 | 738.00 | -3.91% | 50,600 |
| May 18, 2026 | 710.00 | 791.00 | 710.00 | 768.00 | 768.00 | 7.71% | 38,900 |
| May 15, 2026 | 778.00 | 778.00 | 698.00 | 713.00 | 713.00 | -8.47% | 49,300 |
| May 14, 2026 | 800.00 | 815.00 | 748.00 | 779.00 | 779.00 | -2.87% | 46,400 |
| May 13, 2026 | 802.00 | 811.00 | 790.00 | 802.00 | 802.00 | - | 40,200 |
| May 12, 2026 | 829.00 | 829.00 | 799.00 | 802.00 | 802.00 | -2.91% | 19,800 |
| May 11, 2026 | 809.00 | 826.00 | 805.00 | 826.00 | 826.00 | 3.12% | 16,400 |
| May 8, 2026 | 786.00 | 817.00 | 786.00 | 801.00 | 801.00 | 0.13% | 14,900 |
| May 7, 2026 | 799.00 | 800.00 | 787.00 | 800.00 | 800.00 | 0.13% | 7,100 |
| May 1, 2026 | 812.00 | 814.00 | 797.00 | 799.00 | 799.00 | -0.99% | 8,700 |
| Apr 30, 2026 | 808.00 | 808.00 | 793.00 | 807.00 | 807.00 | 0.50% | 10,100 |
| Apr 28, 2026 | 791.00 | 810.00 | 786.00 | 803.00 | 803.00 | 3.48% | 20,400 |
| Apr 27, 2026 | 793.00 | 810.00 | 775.00 | 776.00 | 776.00 | -0.26% | 36,400 |
| Apr 24, 2026 | 785.00 | 795.00 | 770.00 | 778.00 | 778.00 | -2.75% | 12,200 |
| Apr 23, 2026 | 810.00 | 812.00 | 795.00 | 800.00 | 800.00 | -1.84% | 3,600 |
| Apr 22, 2026 | 792.00 | 828.00 | 792.00 | 815.00 | 815.00 | 1.62% | 20,700 |
| Apr 21, 2026 | 808.00 | 830.00 | 798.00 | 802.00 | 802.00 | 0.25% | 30,600 |
| Apr 20, 2026 | 780.00 | 819.00 | 780.00 | 800.00 | 800.00 | 1.01% | 35,700 |
| Apr 17, 2026 | 801.00 | 827.00 | 792.00 | 792.00 | 792.00 | -0.50% | 27,900 |
| Apr 16, 2026 | 800.00 | 826.00 | 790.00 | 796.00 | 796.00 | -1.73% | 39,300 |
| Apr 15, 2026 | 809.00 | 820.00 | 802.00 | 810.00 | 810.00 | 0.87% | 17,800 |
| Apr 14, 2026 | 794.00 | 803.00 | 792.00 | 803.00 | 803.00 | 1.77% | 9,400 |
| Apr 13, 2026 | 784.00 | 792.00 | 780.00 | 789.00 | 789.00 | -1.25% | 5,600 |
| Apr 10, 2026 | 807.00 | 819.00 | 791.00 | 799.00 | 799.00 | -0.99% | 13,900 |
| Apr 9, 2026 | 831.00 | 831.00 | 807.00 | 807.00 | 807.00 | -3.24% | 10,800 |
| Apr 8, 2026 | 846.00 | 846.00 | 816.00 | 834.00 | 834.00 | 0.36% | 16,400 |
| Apr 7, 2026 | 818.00 | 850.00 | 816.00 | 831.00 | 831.00 | 0.24% | 17,100 |
| Apr 6, 2026 | 840.00 | 844.00 | 818.00 | 829.00 | 829.00 | -0.24% | 20,100 |
| Apr 3, 2026 | 790.00 | 832.00 | 790.00 | 831.00 | 831.00 | 5.32% | 29,300 |
| Apr 2, 2026 | 818.00 | 818.00 | 786.00 | 789.00 | 789.00 | -3.55% | 11,800 |
| Apr 1, 2026 | 799.00 | 818.00 | 776.00 | 818.00 | 818.00 | 3.41% | 25,800 |
| Mar 31, 2026 | 775.00 | 805.00 | 773.00 | 791.00 | 791.00 | 2.06% | 10,300 |
| Mar 30, 2026 | 783.00 | 795.00 | 749.00 | 775.00 | 775.00 | -2.52% | 62,800 |
| Mar 27, 2026 | 769.00 | 804.00 | 769.00 | 795.00 | 795.00 | 3.38% | 17,500 |
| Mar 26, 2026 | 782.00 | 782.00 | 765.00 | 769.00 | 769.00 | -2.41% | 11,600 |
| Mar 25, 2026 | 800.00 | 809.00 | 779.00 | 788.00 | 788.00 | 1.16% | 25,000 |
| Mar 24, 2026 | 781.00 | 786.00 | 768.00 | 779.00 | 779.00 | 0.65% | 14,200 |
| Mar 23, 2026 | 760.00 | 789.00 | 754.00 | 774.00 | 774.00 | -1.02% | 17,600 |
| Mar 19, 2026 | 790.00 | 800.00 | 775.00 | 782.00 | 782.00 | -2.25% | 15,100 |
| Mar 18, 2026 | 814.00 | 814.00 | 798.00 | 800.00 | 800.00 | -1.72% | 21,500 |
| Mar 17, 2026 | 794.00 | 814.00 | 789.00 | 814.00 | 814.00 | 2.39% | 10,800 |
| Mar 16, 2026 | 780.00 | 795.00 | 776.00 | 795.00 | 795.00 | 1.92% | 11,900 |
| Mar 13, 2026 | 801.00 | 801.00 | 779.00 | 780.00 | 780.00 | -1.14% | 16,700 |
| Mar 12, 2026 | 803.00 | 810.00 | 778.00 | 789.00 | 789.00 | -2.47% | 25,200 |