Skip to main content
logo
Dexerials Corporation (TYO:4980)
Japan flag Japan · Delayed Price · Currency is JPY
2,921.00
+72.00 (2.53%)
At close: Jan 22, 2026

Dexerials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,899.002,947.002,875.002,921.002,921.002.53%1,154,300
Jan 21, 20262,753.002,885.002,729.002,849.002,849.001.79%1,064,100
Jan 20, 20262,821.502,853.002,765.502,799.002,799.00-2.39%775,800
Jan 19, 20262,821.002,874.502,801.002,867.502,867.50-1.17%986,100
Jan 16, 20262,880.502,901.502,836.502,901.502,901.50-0.68%1,065,900
Jan 15, 20262,870.002,936.002,835.002,921.502,921.502.19%1,137,800
Jan 14, 20262,760.002,884.002,731.002,859.002,859.005.15%1,331,200
Jan 13, 20262,798.002,798.002,710.002,719.002,719.000.24%1,052,100
Jan 9, 20262,730.002,749.002,700.502,712.502,712.50-1.00%770,100
Jan 8, 20262,743.502,781.002,724.502,740.002,740.001.73%1,261,000
Jan 7, 20262,605.002,698.502,602.002,693.502,693.500.06%1,415,500
Jan 6, 20262,682.002,729.002,668.002,692.002,692.000.90%999,300
Jan 5, 20262,655.002,699.002,653.002,668.002,668.001.50%802,400
Dec 30, 20252,650.002,682.002,628.502,628.502,628.50-2.12%978,700
Dec 29, 20252,717.002,730.502,655.002,685.502,685.500.60%872,500
Dec 26, 20252,712.502,713.002,658.002,669.502,669.500.26%829,800
Dec 25, 20252,780.002,780.002,653.002,662.502,662.50-3.23%999,700
Dec 24, 20252,779.502,823.002,727.502,751.502,751.50-1.57%1,399,400
Dec 23, 20252,801.002,842.002,771.502,795.502,795.50-0.75%748,500
Dec 22, 20252,856.002,880.502,785.502,816.502,816.502.20%968,800
Dec 19, 20252,821.002,830.002,732.502,756.002,756.00-0.99%1,517,000
Dec 18, 20252,785.002,849.502,770.002,783.502,783.50-3.06%841,000
Dec 17, 20252,896.002,906.002,821.002,871.502,871.50-1.07%924,700
Dec 16, 20252,982.502,999.002,891.502,902.502,902.50-4.80%1,096,600
Dec 15, 20253,047.003,055.002,976.003,049.003,049.00-2.18%901,900
Dec 12, 20253,069.003,147.003,011.003,117.003,117.002.70%978,300
Dec 11, 20253,135.003,175.003,035.003,035.003,035.00-2.66%588,100
Dec 10, 20253,152.003,205.003,096.003,118.003,118.00-0.38%637,400
Dec 9, 20253,055.003,143.003,031.003,130.003,130.002.22%779,200
Dec 8, 20253,059.003,062.003,007.003,062.003,062.000.82%534,500
Dec 5, 20253,028.003,067.002,986.003,037.003,037.00-0.56%763,200
Dec 4, 20253,050.003,072.003,002.003,054.003,054.00-0.75%970,000
Dec 3, 20253,049.003,093.002,995.503,077.003,077.002.26%966,400
Dec 2, 20253,000.003,040.002,958.003,009.003,009.001.83%769,400
Dec 1, 20252,955.002,985.002,877.502,955.002,955.00-1.05%803,700
Nov 28, 20252,941.002,988.002,916.502,986.502,986.501.55%1,057,000
Nov 27, 20253,011.003,020.002,911.502,941.002,941.00-1.74%1,637,700
Nov 26, 20252,934.003,010.002,900.002,993.002,993.002.50%1,229,700
Nov 25, 20253,064.003,087.002,918.002,920.002,920.00-0.03%972,800
Nov 21, 20252,937.502,998.002,885.502,921.002,921.00-1.17%1,534,000
Nov 20, 20253,097.003,129.002,932.502,955.502,955.50-0.72%1,710,800
Nov 19, 20253,022.003,054.002,921.502,977.002,977.00-2.90%1,922,700
Nov 18, 20253,282.003,287.003,066.003,066.003,066.00-7.57%2,369,400
Nov 17, 20253,040.003,333.003,021.003,317.003,317.0012.73%3,391,200
Nov 14, 20252,862.003,031.002,853.002,942.502,942.502.78%2,937,000
Nov 13, 20252,725.502,863.002,700.002,863.002,863.0021.16%3,642,000
Nov 12, 20252,345.502,391.502,304.502,363.002,363.000.62%608,900
Nov 11, 20252,407.002,409.502,338.502,348.502,348.50-0.51%612,800
Nov 10, 20252,353.002,376.502,336.002,360.502,360.501.05%460,900
Nov 7, 20252,356.002,357.502,272.002,336.002,336.00-1.08%474,700