Skip to main content
logo
Dexerials Corporation (TYO:4980)
Japan flag Japan · Delayed Price · Currency is JPY
2,431.00
+72.00 (3.05%)
Oct 24, 2025, 3:30 PM JST

Dexerials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,362.502,437.502,350.002,431.002,431.003.05%839,700
Oct 23, 20252,371.502,396.002,359.002,359.002,359.00-0.46%495,700
Oct 22, 20252,380.002,421.002,328.502,370.002,370.00-0.21%1,048,900
Oct 21, 20252,296.002,379.502,284.002,375.002,375.004.63%965,500
Oct 20, 20252,255.002,303.502,231.002,270.002,270.002.51%439,400
Oct 17, 20252,197.502,214.502,155.502,214.502,214.50-0.70%612,700
Oct 16, 20252,235.502,264.002,226.502,230.002,230.001.59%652,300
Oct 15, 20252,153.002,205.002,153.002,195.002,195.003.10%513,500
Oct 14, 20252,212.502,281.002,128.502,129.002,129.00-5.69%974,900
Oct 10, 20252,315.002,316.502,240.002,257.502,257.50-3.87%622,600
Oct 9, 20252,341.502,370.002,331.002,348.502,348.50-0.28%477,600
Oct 8, 20252,370.502,385.502,350.502,355.002,355.00-1.03%436,500
Oct 7, 20252,435.002,438.002,378.002,379.502,379.50-1.53%663,400
Oct 6, 20252,461.002,499.502,384.502,416.502,416.503.71%872,400
Oct 3, 20252,340.002,345.002,295.002,330.002,330.000.91%522,000
Oct 2, 20252,265.502,327.002,265.002,309.002,309.002.87%548,200
Oct 1, 20252,276.502,304.002,202.502,244.502,244.50-1.41%725,100
Sep 30, 20252,285.002,320.502,272.502,276.502,276.500.11%676,900
Sep 29, 20252,332.002,343.002,269.502,274.002,274.00-2.97%630,800
Sep 26, 20252,409.002,438.002,337.002,343.502,314.50-1.62%1,182,500
Sep 25, 20252,259.002,386.002,254.002,382.002,352.525.54%1,553,200
Sep 24, 20252,296.002,296.002,217.502,257.002,229.07-1.95%826,100
Sep 22, 20252,200.002,304.002,199.502,302.002,273.515.48%670,900
Sep 19, 20252,324.502,342.002,175.502,182.502,155.49-1.07%1,770,200
Sep 18, 20252,107.002,213.002,085.502,206.002,178.705.60%723,900
Sep 17, 20252,100.002,127.002,077.002,089.002,063.15-1.44%723,900
Sep 16, 20252,132.502,148.002,101.002,119.502,093.27-0.31%456,100
Sep 12, 20252,105.002,148.002,098.002,126.002,099.691.00%658,100
Sep 11, 20252,083.002,125.002,075.002,105.002,078.951.08%820,600
Sep 10, 20252,110.002,199.002,049.502,082.502,056.734.00%1,479,900
Sep 9, 20252,012.002,041.001,987.502,002.501,977.721.16%652,100
Sep 8, 20251,981.001,987.001,969.501,979.501,955.001.23%406,700
Sep 5, 20251,935.001,961.001,930.501,955.501,931.302.36%506,900
Sep 4, 20251,920.001,939.001,903.001,910.501,886.86-0.29%484,200
Sep 3, 20251,922.001,948.501,907.001,916.001,892.29-1.72%869,600
Sep 2, 20251,992.501,997.001,947.501,949.501,925.38-2.18%536,200
Sep 1, 20251,998.502,010.001,986.501,993.001,968.35-1.36%422,100
Aug 29, 20252,050.002,053.502,013.502,020.501,995.51-1.75%457,300
Aug 28, 20252,031.002,056.502,029.002,056.502,031.060.51%483,400
Aug 27, 20252,076.002,085.502,039.502,046.002,020.69-1.11%372,600
Aug 26, 20252,040.002,071.502,036.002,069.002,043.410.36%634,700
Aug 25, 20252,043.502,070.502,025.002,061.502,036.001.48%667,100
Aug 22, 20252,022.502,040.002,016.002,031.502,006.370.32%450,900
Aug 21, 20252,020.502,048.501,993.002,025.001,999.95-0.47%497,900
Aug 20, 20252,078.002,089.502,028.502,034.502,009.33-3.56%734,600
Aug 19, 20252,095.002,138.002,087.502,109.502,083.410.72%623,300
Aug 18, 20252,112.002,133.002,090.002,094.502,068.59-0.59%435,400
Aug 15, 20252,106.502,120.002,085.502,107.002,080.941.13%439,100
Aug 14, 20252,136.502,163.502,083.502,083.502,057.73-4.12%536,300
Aug 13, 20252,150.002,197.502,134.002,173.002,146.121.35%544,100