Dexerials Corporation (TYO:4980)
Japan · Delayed Price · Currency is JPY 2,243.50
-18.50 (-0.82%)
Mar 26, 2026, 3:30 PM JST
Dexerials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2,240.50 | 2,273.00 | 2,220.50 | 2,262.00 | 2,262.00 | 3.26% | 1,224,300 |
| Mar 24, 2026 | 2,229.00 | 2,229.00 | 2,154.50 | 2,190.50 | 2,190.50 | 1.93% | 1,390,800 |
| Mar 23, 2026 | 2,181.00 | 2,197.50 | 2,112.00 | 2,149.00 | 2,149.00 | -6.48% | 1,705,100 |
| Mar 19, 2026 | 2,337.00 | 2,359.00 | 2,296.00 | 2,298.00 | 2,298.00 | -3.73% | 1,400,300 |
| Mar 18, 2026 | 2,350.00 | 2,387.00 | 2,335.50 | 2,387.00 | 2,387.00 | 2.71% | 1,639,200 |
| Mar 17, 2026 | 2,409.50 | 2,451.50 | 2,313.50 | 2,324.00 | 2,324.00 | -1.50% | 1,759,300 |
| Mar 16, 2026 | 2,344.50 | 2,413.50 | 2,297.50 | 2,359.50 | 2,359.50 | 0.79% | 2,510,900 |
| Mar 13, 2026 | 2,310.00 | 2,358.00 | 2,304.00 | 2,341.00 | 2,341.00 | -1.89% | 1,701,300 |
| Mar 12, 2026 | 2,380.00 | 2,448.50 | 2,361.00 | 2,386.00 | 2,386.00 | -1.30% | 1,986,100 |
| Mar 11, 2026 | 2,374.00 | 2,456.00 | 2,359.50 | 2,417.50 | 2,417.50 | 3.60% | 1,908,600 |
| Mar 10, 2026 | 2,300.00 | 2,361.50 | 2,290.00 | 2,333.50 | 2,333.50 | 3.71% | 2,502,200 |
| Mar 9, 2026 | 2,220.50 | 2,273.50 | 2,160.00 | 2,250.00 | 2,250.00 | -6.27% | 4,014,900 |
| Mar 6, 2026 | 2,350.00 | 2,430.50 | 2,346.00 | 2,400.50 | 2,400.50 | -1.72% | 2,566,000 |
| Mar 5, 2026 | 2,401.00 | 2,475.00 | 2,380.00 | 2,442.50 | 2,442.50 | 5.35% | 2,708,700 |
| Mar 4, 2026 | 2,338.00 | 2,451.50 | 2,282.00 | 2,318.50 | 2,318.50 | -2.34% | 4,233,500 |
| Mar 3, 2026 | 2,621.50 | 2,645.50 | 2,344.00 | 2,374.00 | 2,374.00 | -7.84% | 6,519,400 |
| Mar 2, 2026 | 2,526.00 | 2,628.00 | 2,490.00 | 2,576.00 | 2,576.00 | -0.44% | 2,375,300 |
| Feb 27, 2026 | 2,530.50 | 2,598.00 | 2,505.00 | 2,587.50 | 2,587.50 | 2.11% | 2,940,300 |
| Feb 26, 2026 | 2,446.50 | 2,537.00 | 2,437.00 | 2,534.00 | 2,534.00 | 4.09% | 2,853,600 |
| Feb 25, 2026 | 2,405.50 | 2,458.50 | 2,395.50 | 2,434.50 | 2,434.50 | 2.51% | 2,076,800 |
| Feb 24, 2026 | 2,372.00 | 2,447.50 | 2,354.50 | 2,375.00 | 2,375.00 | 0.11% | 3,043,900 |
| Feb 20, 2026 | 2,356.50 | 2,400.00 | 2,349.50 | 2,372.50 | 2,372.50 | -0.34% | 1,580,100 |
| Feb 19, 2026 | 2,367.00 | 2,415.50 | 2,305.00 | 2,380.50 | 2,380.50 | 1.54% | 4,020,400 |
| Feb 18, 2026 | 2,318.00 | 2,373.50 | 2,301.50 | 2,344.50 | 2,344.50 | 2.38% | 2,348,700 |
| Feb 17, 2026 | 2,268.50 | 2,319.00 | 2,245.00 | 2,290.00 | 2,290.00 | -0.54% | 2,871,000 |
| Feb 16, 2026 | 2,254.00 | 2,335.00 | 2,231.50 | 2,302.50 | 2,302.50 | 2.95% | 2,854,400 |
| Feb 13, 2026 | 2,375.00 | 2,391.00 | 2,236.50 | 2,236.50 | 2,236.50 | -7.54% | 5,095,600 |
| Feb 12, 2026 | 2,499.00 | 2,502.00 | 2,372.00 | 2,419.00 | 2,419.00 | -2.73% | 5,286,900 |
| 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 |