Dexerials Corporation (TYO:4980)
Japan · Delayed Price · Currency is JPY 2,082.50
+80.00 (4.00%)
Sep 10, 2025, 3:30 PM JST
Dexerials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2,110.00 | 2,199.00 | 2,066.50 | 2,079.00 | - | 3.82% | 787,600 |
| Sep 9, 2025 | 2,012.00 | 2,041.00 | 1,987.50 | 2,002.50 | 2,002.50 | 1.16% | 652,100 |
| Sep 8, 2025 | 1,981.00 | 1,987.00 | 1,969.50 | 1,979.50 | 1,979.50 | 1.23% | 406,700 |
| Sep 5, 2025 | 1,935.00 | 1,961.00 | 1,930.50 | 1,955.50 | 1,955.50 | 2.36% | 506,900 |
| Sep 4, 2025 | 1,920.00 | 1,939.00 | 1,903.00 | 1,910.50 | 1,910.50 | -0.29% | 484,200 |
| Sep 3, 2025 | 1,922.00 | 1,948.50 | 1,907.00 | 1,916.00 | 1,916.00 | -1.72% | 869,600 |
| Sep 2, 2025 | 1,992.50 | 1,997.00 | 1,947.50 | 1,949.50 | 1,949.50 | -2.18% | 536,200 |
| Sep 1, 2025 | 1,998.50 | 2,010.00 | 1,986.50 | 1,993.00 | 1,993.00 | -1.36% | 422,100 |
| Aug 29, 2025 | 2,050.00 | 2,053.50 | 2,013.50 | 2,020.50 | 2,020.50 | -1.75% | 457,300 |
| Aug 28, 2025 | 2,031.00 | 2,056.50 | 2,029.00 | 2,056.50 | 2,056.50 | 0.51% | 483,400 |
| Aug 27, 2025 | 2,076.00 | 2,085.50 | 2,039.50 | 2,046.00 | 2,046.00 | -1.11% | 372,600 |
| Aug 26, 2025 | 2,040.00 | 2,071.50 | 2,036.00 | 2,069.00 | 2,069.00 | 0.36% | 634,700 |
| Aug 25, 2025 | 2,043.50 | 2,070.50 | 2,025.00 | 2,061.50 | 2,061.50 | 1.48% | 667,100 |
| Aug 22, 2025 | 2,022.50 | 2,040.00 | 2,016.00 | 2,031.50 | 2,031.50 | 0.32% | 450,900 |
| Aug 21, 2025 | 2,020.50 | 2,048.50 | 1,993.00 | 2,025.00 | 2,025.00 | -0.47% | 497,900 |
| Aug 20, 2025 | 2,078.00 | 2,089.50 | 2,028.50 | 2,034.50 | 2,034.50 | -3.56% | 734,600 |
| Aug 19, 2025 | 2,095.00 | 2,138.00 | 2,087.50 | 2,109.50 | 2,109.50 | 0.72% | 623,300 |
| Aug 18, 2025 | 2,112.00 | 2,133.00 | 2,090.00 | 2,094.50 | 2,094.50 | -0.59% | 435,400 |
| Aug 15, 2025 | 2,106.50 | 2,120.00 | 2,085.50 | 2,107.00 | 2,107.00 | 1.13% | 439,100 |
| Aug 14, 2025 | 2,136.50 | 2,163.50 | 2,083.50 | 2,083.50 | 2,083.50 | -4.12% | 536,300 |
| Aug 13, 2025 | 2,150.00 | 2,197.50 | 2,134.00 | 2,173.00 | 2,173.00 | 1.35% | 544,100 |
| Aug 12, 2025 | 2,155.00 | 2,171.00 | 2,120.50 | 2,144.00 | 2,144.00 | 1.23% | 542,500 |
| Aug 8, 2025 | 2,112.50 | 2,149.00 | 2,101.00 | 2,118.00 | 2,118.00 | 1.61% | 842,500 |
| Aug 7, 2025 | 2,018.00 | 2,125.00 | 2,013.50 | 2,084.50 | 2,084.50 | 4.04% | 1,526,800 |
| Aug 6, 2025 | 2,083.00 | 2,111.00 | 1,963.50 | 2,003.50 | 2,003.50 | -6.07% | 2,254,900 |
| Aug 5, 2025 | 2,112.00 | 2,152.00 | 2,110.00 | 2,133.00 | 2,133.00 | 1.33% | 530,800 |
| Aug 4, 2025 | 2,042.50 | 2,114.00 | 2,042.50 | 2,105.00 | 2,105.00 | -1.75% | 535,400 |
| Aug 1, 2025 | 2,162.00 | 2,175.50 | 2,129.00 | 2,142.50 | 2,142.50 | -2.50% | 688,200 |
| Jul 31, 2025 | 2,188.00 | 2,219.00 | 2,174.00 | 2,197.50 | 2,197.50 | 1.38% | 498,500 |
| Jul 30, 2025 | 2,148.50 | 2,172.50 | 2,148.50 | 2,167.50 | 2,167.50 | 0.79% | 466,000 |
| Jul 29, 2025 | 2,154.00 | 2,163.50 | 2,129.00 | 2,150.50 | 2,150.50 | -1.38% | 472,700 |
| Jul 28, 2025 | 2,163.00 | 2,196.50 | 2,147.50 | 2,180.50 | 2,180.50 | 0.11% | 507,800 |
| Jul 25, 2025 | 2,168.50 | 2,201.00 | 2,167.00 | 2,178.00 | 2,178.00 | -0.84% | 311,600 |
| Jul 24, 2025 | 2,200.50 | 2,222.50 | 2,184.00 | 2,196.50 | 2,196.50 | 0.09% | 441,400 |
| Jul 23, 2025 | 2,160.00 | 2,210.00 | 2,151.00 | 2,194.50 | 2,194.50 | 2.40% | 585,700 |
| Jul 22, 2025 | 2,115.00 | 2,172.50 | 2,113.00 | 2,143.00 | 2,143.00 | 1.40% | 431,900 |
| Jul 18, 2025 | 2,140.00 | 2,148.50 | 2,104.00 | 2,113.50 | 2,113.50 | -1.05% | 431,200 |
| Jul 17, 2025 | 2,076.50 | 2,142.00 | 2,075.00 | 2,136.00 | 2,136.00 | 2.30% | 739,900 |
| Jul 16, 2025 | 2,095.50 | 2,120.00 | 2,074.00 | 2,088.00 | 2,088.00 | 0.02% | 637,300 |
| Jul 15, 2025 | 2,058.50 | 2,114.50 | 2,047.00 | 2,087.50 | 2,087.50 | 2.33% | 751,700 |
| Jul 14, 2025 | 2,041.00 | 2,060.50 | 2,026.00 | 2,040.00 | 2,040.00 | -0.61% | 423,100 |
| Jul 11, 2025 | 2,058.50 | 2,064.50 | 2,037.50 | 2,052.50 | 2,052.50 | 0.96% | 590,800 |
| Jul 10, 2025 | 2,041.00 | 2,046.00 | 2,017.50 | 2,033.00 | 2,033.00 | -1.60% | 1,037,400 |
| Jul 9, 2025 | 2,100.00 | 2,100.00 | 2,044.00 | 2,066.00 | 2,066.00 | -1.08% | 774,100 |
| Jul 8, 2025 | 2,059.50 | 2,096.50 | 2,041.50 | 2,088.50 | 2,088.50 | 0.17% | 846,100 |
| Jul 7, 2025 | 2,117.00 | 2,124.50 | 2,078.00 | 2,085.00 | 2,085.00 | -1.51% | 350,900 |
| Jul 4, 2025 | 2,157.00 | 2,158.00 | 2,117.00 | 2,117.00 | 2,117.00 | -1.17% | 323,500 |
| Jul 3, 2025 | 2,118.00 | 2,157.50 | 2,115.50 | 2,142.00 | 2,142.00 | 1.11% | 578,700 |
| Jul 2, 2025 | 2,144.50 | 2,183.00 | 2,118.50 | 2,118.50 | 2,118.50 | -3.13% | 946,000 |
| Jul 1, 2025 | 2,199.00 | 2,207.50 | 2,165.00 | 2,187.00 | 2,187.00 | -2.04% | 650,300 |