DreamArts Corporation (TYO:4811)
Japan · Delayed Price · Currency is JPY 891.00
+29.00 (3.36%)
Nov 9, 2026, 2:51 PM JST
DreamArts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 862.00 | 901.00 | 862.00 | 891.00 | 891.00 | 3.36% | 7,900 |
| Nov 6, 2026 | 835.00 | 884.00 | 835.00 | 862.00 | 862.00 | -2.05% | 19,800 |
| Nov 5, 2026 | 901.00 | 909.00 | 880.00 | 880.00 | 880.00 | -3.40% | 9,300 |
| Nov 4, 2026 | 908.00 | 913.00 | 867.00 | 911.00 | 911.00 | 0.11% | 8,100 |
| Nov 2, 2026 | 915.00 | 915.00 | 875.00 | 910.00 | 910.00 | 1.11% | 6,600 |
| Oct 30, 2026 | 923.00 | 927.00 | 900.00 | 900.00 | 900.00 | -3.54% | 8,600 |
| Oct 29, 2026 | 943.00 | 943.00 | 921.00 | 933.00 | 933.00 | 1.52% | 4,000 |
| Oct 28, 2026 | 917.00 | 927.00 | 914.00 | 919.00 | 919.00 | -0.43% | 4,800 |
| Oct 27, 2026 | 936.00 | 936.00 | 912.00 | 923.00 | 923.00 | 0.11% | 9,200 |
| Oct 26, 2026 | 976.00 | 976.00 | 914.00 | 922.00 | 922.00 | -1.91% | 17,400 |
| Oct 23, 2026 | 940.00 | 945.00 | 911.00 | 940.00 | 940.00 | 1.08% | 9,300 |
| Oct 22, 2026 | 931.00 | 956.00 | 915.00 | 930.00 | 930.00 | 0.98% | 16,400 |
| Oct 21, 2026 | 917.00 | 928.00 | 907.00 | 921.00 | 921.00 | 0.66% | 5,700 |
| Oct 20, 2026 | 934.00 | 934.00 | 901.00 | 915.00 | 915.00 | -0.44% | 9,800 |
| Oct 19, 2026 | 940.00 | 940.00 | 919.00 | 919.00 | 919.00 | -0.65% | 6,400 |
| 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 |