Dexerials Corporation (TYO:4980)
Japan · Delayed Price · Currency is JPY 2,419.00
-68.00 (-2.73%)
At close: Feb 12, 2026
Dexerials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2,605.00 | 2,683.50 | 2,400.00 | 2,487.00 | 2,487.00 | -19.64% | 11,566,300 |
| Feb 9, 2026 | 3,034.00 | 3,105.00 | 2,951.50 | 3,095.00 | 3,095.00 | 7.47% | 2,002,700 |
| Feb 6, 2026 | 2,834.00 | 2,905.00 | 2,820.00 | 2,880.00 | 2,880.00 | -0.89% | 1,256,400 |
| Feb 5, 2026 | 2,925.50 | 2,940.00 | 2,866.00 | 2,906.00 | 2,906.00 | -0.41% | 1,236,000 |
| Feb 4, 2026 | 2,920.50 | 2,935.00 | 2,856.50 | 2,918.00 | 2,918.00 | -1.54% | 1,092,000 |
| Feb 3, 2026 | 2,850.00 | 2,967.00 | 2,820.50 | 2,963.50 | 2,963.50 | 6.91% | 1,421,200 |
| Feb 2, 2026 | 2,738.50 | 2,845.00 | 2,705.50 | 2,772.00 | 2,772.00 | 3.11% | 1,857,900 |
| Jan 30, 2026 | 2,683.50 | 2,690.00 | 2,631.00 | 2,688.50 | 2,688.50 | -0.33% | 1,138,400 |
| Jan 29, 2026 | 2,719.00 | 2,722.00 | 2,629.00 | 2,697.50 | 2,697.50 | 0.43% | 1,483,900 |
| Jan 28, 2026 | 2,754.00 | 2,784.00 | 2,661.50 | 2,686.00 | 2,686.00 | -3.81% | 1,507,000 |
| Jan 27, 2026 | 2,783.50 | 2,794.50 | 2,725.50 | 2,792.50 | 2,792.50 | 0.70% | 990,000 |
| Jan 26, 2026 | 2,792.00 | 2,836.50 | 2,773.00 | 2,773.00 | 2,773.00 | -3.31% | 1,092,200 |
| Jan 23, 2026 | 2,918.00 | 2,929.50 | 2,840.00 | 2,868.00 | 2,868.00 | -1.81% | 1,361,000 |
| Jan 22, 2026 | 2,899.00 | 2,947.00 | 2,875.00 | 2,921.00 | 2,921.00 | 2.53% | 1,154,300 |
| Jan 21, 2026 | 2,753.00 | 2,885.00 | 2,729.00 | 2,849.00 | 2,849.00 | 1.79% | 1,064,100 |
| Jan 20, 2026 | 2,821.50 | 2,853.00 | 2,765.50 | 2,799.00 | 2,799.00 | -2.39% | 775,800 |
| Jan 19, 2026 | 2,821.00 | 2,874.50 | 2,801.00 | 2,867.50 | 2,867.50 | -1.17% | 986,100 |
| Jan 16, 2026 | 2,880.50 | 2,901.50 | 2,836.50 | 2,901.50 | 2,901.50 | -0.68% | 1,065,900 |
| Jan 15, 2026 | 2,870.00 | 2,936.00 | 2,835.00 | 2,921.50 | 2,921.50 | 2.19% | 1,137,800 |
| Jan 14, 2026 | 2,760.00 | 2,884.00 | 2,731.00 | 2,859.00 | 2,859.00 | 5.15% | 1,331,200 |
| Jan 13, 2026 | 2,798.00 | 2,798.00 | 2,710.00 | 2,719.00 | 2,719.00 | 0.24% | 1,052,100 |
| Jan 9, 2026 | 2,730.00 | 2,749.00 | 2,700.50 | 2,712.50 | 2,712.50 | -1.00% | 770,100 |
| Jan 8, 2026 | 2,743.50 | 2,781.00 | 2,724.50 | 2,740.00 | 2,740.00 | 1.73% | 1,261,000 |
| Jan 7, 2026 | 2,605.00 | 2,698.50 | 2,602.00 | 2,693.50 | 2,693.50 | 0.06% | 1,415,500 |
| Jan 6, 2026 | 2,682.00 | 2,729.00 | 2,668.00 | 2,692.00 | 2,692.00 | 0.90% | 999,300 |
| Jan 5, 2026 | 2,655.00 | 2,699.00 | 2,653.00 | 2,668.00 | 2,668.00 | 1.50% | 802,400 |
| Dec 30, 2025 | 2,650.00 | 2,682.00 | 2,628.50 | 2,628.50 | 2,628.50 | -2.12% | 978,700 |
| Dec 29, 2025 | 2,717.00 | 2,730.50 | 2,655.00 | 2,685.50 | 2,685.50 | 0.60% | 872,500 |
| Dec 26, 2025 | 2,712.50 | 2,713.00 | 2,658.00 | 2,669.50 | 2,669.50 | 0.26% | 829,800 |
| Dec 25, 2025 | 2,780.00 | 2,780.00 | 2,653.00 | 2,662.50 | 2,662.50 | -3.23% | 999,700 |
| Dec 24, 2025 | 2,779.50 | 2,823.00 | 2,727.50 | 2,751.50 | 2,751.50 | -1.57% | 1,399,400 |
| Dec 23, 2025 | 2,801.00 | 2,842.00 | 2,771.50 | 2,795.50 | 2,795.50 | -0.75% | 748,500 |
| Dec 22, 2025 | 2,856.00 | 2,880.50 | 2,785.50 | 2,816.50 | 2,816.50 | 2.20% | 968,800 |
| Dec 19, 2025 | 2,821.00 | 2,830.00 | 2,732.50 | 2,756.00 | 2,756.00 | -0.99% | 1,517,000 |
| Dec 18, 2025 | 2,785.00 | 2,849.50 | 2,770.00 | 2,783.50 | 2,783.50 | -3.06% | 841,000 |
| Dec 17, 2025 | 2,896.00 | 2,906.00 | 2,821.00 | 2,871.50 | 2,871.50 | -1.07% | 924,700 |
| Dec 16, 2025 | 2,982.50 | 2,999.00 | 2,891.50 | 2,902.50 | 2,902.50 | -4.80% | 1,096,600 |
| Dec 15, 2025 | 3,047.00 | 3,055.00 | 2,976.00 | 3,049.00 | 3,049.00 | -2.18% | 901,900 |
| Dec 12, 2025 | 3,069.00 | 3,147.00 | 3,011.00 | 3,117.00 | 3,117.00 | 2.70% | 978,300 |
| Dec 11, 2025 | 3,135.00 | 3,175.00 | 3,035.00 | 3,035.00 | 3,035.00 | -2.66% | 588,100 |
| Dec 10, 2025 | 3,152.00 | 3,205.00 | 3,096.00 | 3,118.00 | 3,118.00 | -0.38% | 637,400 |
| Dec 9, 2025 | 3,055.00 | 3,143.00 | 3,031.00 | 3,130.00 | 3,130.00 | 2.22% | 779,200 |
| Dec 8, 2025 | 3,059.00 | 3,062.00 | 3,007.00 | 3,062.00 | 3,062.00 | 0.82% | 534,500 |
| Dec 5, 2025 | 3,028.00 | 3,067.00 | 2,986.00 | 3,037.00 | 3,037.00 | -0.56% | 763,200 |
| Dec 4, 2025 | 3,050.00 | 3,072.00 | 3,002.00 | 3,054.00 | 3,054.00 | -0.75% | 970,000 |
| Dec 3, 2025 | 3,049.00 | 3,093.00 | 2,995.50 | 3,077.00 | 3,077.00 | 2.26% | 966,400 |
| Dec 2, 2025 | 3,000.00 | 3,040.00 | 2,958.00 | 3,009.00 | 3,009.00 | 1.83% | 769,400 |
| Dec 1, 2025 | 2,955.00 | 2,985.00 | 2,877.50 | 2,955.00 | 2,955.00 | -1.05% | 803,700 |
| Nov 28, 2025 | 2,941.00 | 2,988.00 | 2,916.50 | 2,986.50 | 2,986.50 | 1.55% | 1,057,000 |
| Nov 27, 2025 | 3,011.00 | 3,020.00 | 2,911.50 | 2,941.00 | 2,941.00 | -1.74% | 1,637,700 |