DreamArts Corporation (TYO:4811)
Japan · Delayed Price · Currency is JPY 925.00
+33.00 (3.70%)
Oct 16, 2026, 3:30 PM JST
DreamArts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 922.00 | 950.00 | 910.00 | 925.00 | 925.00 | 3.70% | 22,500 |
| Oct 15, 2026 | 897.00 | 901.00 | 879.00 | 892.00 | 892.00 | -0.56% | 12,400 |
| Oct 14, 2026 | 923.00 | 923.00 | 897.00 | 897.00 | 897.00 | -3.65% | 12,400 |
| Oct 13, 2026 | 898.00 | 942.00 | 898.00 | 931.00 | 931.00 | 1.97% | 15,200 |
| Oct 9, 2026 | 924.00 | 942.00 | 913.00 | 913.00 | 913.00 | -0.76% | 7,500 |
| Oct 8, 2026 | 966.00 | 966.00 | 915.00 | 920.00 | 920.00 | -4.86% | 11,200 |
| Oct 7, 2026 | 921.00 | 967.00 | 921.00 | 967.00 | 967.00 | 4.99% | 12,100 |
| Oct 6, 2026 | 967.00 | 967.00 | 914.00 | 921.00 | 921.00 | 1.54% | 19,500 |
| Oct 5, 2026 | 908.00 | 945.00 | 907.00 | 907.00 | 907.00 | 0.67% | 15,400 |
| Oct 2, 2026 | 930.00 | 940.00 | 901.00 | 901.00 | 901.00 | -3.12% | 17,600 |
| Oct 1, 2026 | 935.00 | 938.00 | 920.00 | 930.00 | 930.00 | 1.09% | 14,200 |
| Sep 30, 2026 | 900.00 | 923.00 | 899.00 | 920.00 | 920.00 | 2.34% | 6,100 |
| Sep 29, 2026 | 895.00 | 903.00 | 887.00 | 899.00 | 899.00 | 0.56% | 6,500 |
| Sep 28, 2026 | 894.00 | 896.00 | 887.00 | 894.00 | 894.00 | 0.90% | 2,000 |
| Sep 25, 2026 | 913.00 | 917.00 | 883.00 | 886.00 | 886.00 | -1.34% | 16,000 |
| Sep 24, 2026 | 900.00 | 920.00 | 896.00 | 898.00 | 898.00 | -0.22% | 13,300 |
| Sep 18, 2026 | 892.00 | 900.00 | 880.00 | 900.00 | 900.00 | 2.62% | 4,900 |
| Sep 17, 2026 | 877.00 | 891.00 | 877.00 | 877.00 | 877.00 | 0.11% | 7,400 |
| Sep 16, 2026 | 890.00 | 892.00 | 872.00 | 876.00 | 876.00 | -1.57% | 17,300 |
| Sep 15, 2026 | 861.00 | 898.00 | 861.00 | 890.00 | 890.00 | 2.77% | 16,300 |
| Sep 14, 2026 | 856.00 | 891.00 | 856.00 | 866.00 | 866.00 | - | 35,000 |
| Sep 11, 2026 | 909.00 | 909.00 | 857.00 | 866.00 | 866.00 | -1.48% | 17,300 |
| Sep 10, 2026 | 915.00 | 915.00 | 872.00 | 879.00 | 879.00 | -0.68% | 17,500 |
| Sep 9, 2026 | 890.00 | 908.00 | 885.00 | 885.00 | 885.00 | -0.90% | 12,900 |
| Sep 8, 2026 | 912.00 | 914.00 | 892.00 | 893.00 | 893.00 | -1.98% | 13,400 |
| 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 |