Dexerials Corporation (TYO:4980)
Japan · Delayed Price · Currency is JPY 2,901.50
+27.00 (0.94%)
Sep 4, 2026, 3:30 PM JST
Dexerials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,876.50 | 2,922.50 | 2,870.00 | 2,901.50 | 2,901.50 | 0.94% | 832,500 |
| Sep 3, 2026 | 2,948.00 | 2,950.50 | 2,861.50 | 2,874.50 | 2,874.50 | -1.56% | 925,400 |
| Sep 2, 2026 | 2,955.00 | 2,960.00 | 2,908.00 | 2,920.00 | 2,920.00 | -4.14% | 1,515,200 |
| Sep 1, 2026 | 3,029.00 | 3,109.00 | 3,022.00 | 3,046.00 | 3,046.00 | -0.88% | 1,350,700 |
| Aug 31, 2026 | 2,996.50 | 3,075.00 | 2,971.00 | 3,073.00 | 3,073.00 | 0.59% | 1,245,400 |
| Aug 28, 2026 | 3,097.00 | 3,138.00 | 3,038.00 | 3,055.00 | 3,055.00 | -0.75% | 1,614,700 |
| Aug 27, 2026 | 3,100.00 | 3,156.00 | 3,015.00 | 3,078.00 | 3,078.00 | 1.95% | 1,348,900 |
| Aug 26, 2026 | 3,040.00 | 3,045.00 | 2,981.00 | 3,019.00 | 3,019.00 | -0.07% | 1,507,600 |
| Aug 25, 2026 | 3,004.00 | 3,085.00 | 2,943.50 | 3,021.00 | 3,021.00 | 4.05% | 2,087,800 |
| Aug 24, 2026 | 2,860.00 | 2,945.00 | 2,850.00 | 2,903.50 | 2,903.50 | 0.26% | 1,438,800 |
| Aug 21, 2026 | 2,923.50 | 2,938.00 | 2,825.00 | 2,896.00 | 2,896.00 | -2.61% | 1,680,500 |
| Aug 20, 2026 | 2,933.00 | 3,015.00 | 2,916.50 | 2,973.50 | 2,973.50 | 4.21% | 2,259,000 |
| Aug 19, 2026 | 2,933.00 | 2,944.50 | 2,844.00 | 2,853.50 | 2,853.50 | -6.53% | 2,434,100 |
| Aug 18, 2026 | 3,175.00 | 3,298.00 | 3,044.00 | 3,053.00 | 3,053.00 | -4.56% | 1,880,100 |
| Aug 17, 2026 | 3,191.00 | 3,217.00 | 3,117.00 | 3,199.00 | 3,199.00 | 0.25% | 1,689,400 |
| Aug 14, 2026 | 3,200.00 | 3,263.00 | 3,136.00 | 3,191.00 | 3,191.00 | 0.09% | 1,264,100 |
| Aug 13, 2026 | 3,169.00 | 3,233.00 | 3,150.00 | 3,188.00 | 3,188.00 | 2.18% | 1,108,800 |
| Aug 12, 2026 | 3,046.00 | 3,159.00 | 3,007.00 | 3,120.00 | 3,120.00 | 1.79% | 1,091,200 |
| Aug 10, 2026 | 3,066.00 | 3,123.00 | 3,033.00 | 3,065.00 | 3,065.00 | 0.39% | 1,353,600 |
| Aug 7, 2026 | 3,100.00 | 3,155.00 | 3,017.00 | 3,053.00 | 3,053.00 | -1.39% | 1,517,600 |
| Aug 6, 2026 | 3,151.00 | 3,263.00 | 3,056.00 | 3,096.00 | 3,096.00 | -5.93% | 3,146,400 |
| Aug 5, 2026 | 3,271.00 | 3,349.00 | 3,170.00 | 3,291.00 | 3,291.00 | -5.08% | 4,552,500 |
| Aug 4, 2026 | 3,440.00 | 3,492.00 | 3,353.00 | 3,467.00 | 3,467.00 | 5.06% | 2,460,800 |
| Aug 3, 2026 | 3,319.00 | 3,383.00 | 3,246.00 | 3,300.00 | 3,300.00 | -0.12% | 1,558,200 |
| Jul 31, 2026 | 3,377.00 | 3,429.00 | 3,265.00 | 3,304.00 | 3,304.00 | 5.36% | 2,843,400 |
| Jul 30, 2026 | 3,123.00 | 3,296.00 | 3,100.00 | 3,136.00 | 3,136.00 | 0.03% | 2,196,400 |
| Jul 29, 2026 | 3,351.00 | 3,388.00 | 3,088.00 | 3,135.00 | 3,135.00 | -7.00% | 2,174,100 |
| Jul 28, 2026 | 3,480.00 | 3,516.00 | 3,344.00 | 3,371.00 | 3,371.00 | -7.31% | 1,501,700 |
| Jul 27, 2026 | 3,587.00 | 3,658.00 | 3,494.00 | 3,637.00 | 3,637.00 | 2.42% | 1,279,000 |
| Jul 24, 2026 | 3,634.00 | 3,655.00 | 3,484.00 | 3,551.00 | 3,551.00 | -3.51% | 1,141,100 |
| Jul 23, 2026 | 3,751.00 | 3,770.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.33% | 1,089,100 |
| Jul 22, 2026 | 3,716.00 | 3,814.00 | 3,679.00 | 3,692.00 | 3,692.00 | 2.19% | 1,309,400 |
| Jul 21, 2026 | 3,512.00 | 3,649.00 | 3,465.00 | 3,613.00 | 3,613.00 | 2.96% | 1,421,400 |
| Jul 17, 2026 | 3,700.00 | 3,705.00 | 3,402.00 | 3,509.00 | 3,509.00 | -7.10% | 2,530,900 |
| Jul 16, 2026 | 3,801.00 | 3,840.00 | 3,738.00 | 3,777.00 | 3,777.00 | -4.16% | 954,000 |
| Jul 15, 2026 | 3,950.00 | 3,982.00 | 3,870.00 | 3,941.00 | 3,941.00 | 0.25% | 1,000,700 |
| Jul 14, 2026 | 3,914.00 | 3,940.00 | 3,788.00 | 3,931.00 | 3,931.00 | 0.23% | 1,006,000 |
| Jul 13, 2026 | 4,085.00 | 4,165.00 | 3,891.00 | 3,922.00 | 3,922.00 | -5.24% | 1,070,700 |
| Jul 10, 2026 | 4,162.00 | 4,250.00 | 4,139.00 | 4,139.00 | 4,139.00 | 2.91% | 1,659,700 |
| Jul 9, 2026 | 4,085.00 | 4,140.00 | 3,982.00 | 4,022.00 | 4,022.00 | 1.69% | 1,251,100 |
| Jul 8, 2026 | 3,896.00 | 4,128.00 | 3,887.00 | 3,955.00 | 3,955.00 | -2.01% | 1,672,400 |
| Jul 7, 2026 | 4,150.00 | 4,276.00 | 4,013.00 | 4,036.00 | 4,036.00 | -5.35% | 1,985,800 |
| Jul 6, 2026 | 4,323.00 | 4,402.00 | 4,176.00 | 4,264.00 | 4,264.00 | -0.79% | 1,976,600 |
| Jul 3, 2026 | 4,000.00 | 4,327.00 | 3,971.00 | 4,298.00 | 4,298.00 | 5.06% | 2,429,300 |
| Jul 2, 2026 | 4,136.00 | 4,186.00 | 4,025.00 | 4,091.00 | 4,091.00 | -2.66% | 1,906,700 |
| Jul 1, 2026 | 4,353.00 | 4,369.00 | 4,185.00 | 4,203.00 | 4,203.00 | -1.20% | 2,246,000 |
| Jun 30, 2026 | 4,310.00 | 4,334.00 | 4,178.00 | 4,254.00 | 4,254.00 | -0.54% | 2,846,400 |
| Jun 29, 2026 | 4,434.00 | 4,450.00 | 4,160.00 | 4,277.00 | 4,277.00 | -2.95% | 2,781,300 |
| Jun 26, 2026 | 4,845.00 | 4,866.00 | 4,354.00 | 4,407.00 | 4,407.00 | -12.23% | 4,572,400 |
| Jun 25, 2026 | 5,115.00 | 5,115.00 | 4,850.00 | 5,021.00 | 5,021.00 | 1.03% | 2,584,200 |