DreamArts Corporation (TYO:4811)
Japan · Delayed Price · Currency is JPY 800.00
+4.00 (0.50%)
Apr 17, 2026, 2:24 PM JST
DreamArts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 831.00 | 835.00 | 808.00 | 809.00 | 809.00 | -1.82% | 19,200 |
| Mar 10, 2026 | 823.00 | 831.00 | 809.00 | 824.00 | 824.00 | 5.91% | 27,900 |
| Mar 9, 2026 | 809.00 | 809.00 | 751.00 | 778.00 | 778.00 | -3.11% | 30,100 |
| Mar 6, 2026 | 790.00 | 810.00 | 788.00 | 803.00 | 803.00 | 1.65% | 15,600 |
| Mar 5, 2026 | 800.00 | 824.00 | 789.00 | 790.00 | 790.00 | 0.89% | 35,700 |
| Mar 4, 2026 | 786.00 | 816.00 | 771.00 | 783.00 | 783.00 | -2.25% | 52,600 |
| Mar 3, 2026 | 834.00 | 834.00 | 796.00 | 801.00 | 801.00 | -5.65% | 33,000 |
| Mar 2, 2026 | 850.00 | 850.00 | 821.00 | 849.00 | 849.00 | -0.12% | 28,200 |
| Feb 27, 2026 | 835.00 | 860.00 | 811.00 | 850.00 | 850.00 | 3.66% | 52,400 |
| Feb 26, 2026 | 811.00 | 837.00 | 800.00 | 820.00 | 820.00 | -0.73% | 50,700 |
| Feb 25, 2026 | 795.00 | 857.00 | 793.00 | 826.00 | 826.00 | 7.97% | 137,500 |
| Feb 24, 2026 | 810.00 | 810.00 | 755.00 | 765.00 | 765.00 | -5.44% | 41,600 |
| Feb 20, 2026 | 800.00 | 828.00 | 792.00 | 809.00 | 809.00 | 0.50% | 24,500 |
| Feb 19, 2026 | 787.00 | 805.00 | 780.00 | 805.00 | 805.00 | 1.77% | 36,500 |
| Feb 18, 2026 | 794.00 | 794.00 | 746.00 | 791.00 | 791.00 | 1.54% | 92,200 |
| Feb 17, 2026 | 805.00 | 850.00 | 767.00 | 779.00 | 779.00 | 4.56% | 120,700 |
| Feb 16, 2026 | 828.00 | 828.00 | 718.00 | 745.00 | 745.00 | -9.15% | 143,000 |
| Feb 13, 2026 | 805.00 | 874.00 | 786.00 | 820.00 | 820.00 | -18.89% | 212,400 |
| Feb 12, 2026 | 1,047.00 | 1,052.00 | 1,007.00 | 1,011.00 | 1,011.00 | -3.35% | 44,600 |
| Feb 10, 2026 | 1,040.00 | 1,057.00 | 1,031.00 | 1,046.00 | 1,046.00 | 0.10% | 50,900 |
| Feb 9, 2026 | 1,054.00 | 1,062.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.85% | 21,500 |
| Feb 6, 2026 | 1,077.00 | 1,077.00 | 1,044.00 | 1,054.00 | 1,054.00 | -3.92% | 37,800 |
| Feb 5, 2026 | 1,047.00 | 1,122.00 | 1,047.00 | 1,097.00 | 1,097.00 | -0.90% | 20,700 |
| Feb 4, 2026 | 1,185.00 | 1,185.00 | 1,106.00 | 1,107.00 | 1,107.00 | -5.71% | 23,600 |
| Feb 3, 2026 | 1,180.00 | 1,198.00 | 1,162.00 | 1,174.00 | 1,174.00 | -0.51% | 10,400 |