Dexerials Corporation (TYO:4980)
Japan · Delayed Price · Currency is JPY 4,218.00
-147.00 (-3.37%)
May 26, 2026, 3:30 PM JST
Dexerials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,385.00 | 4,425.00 | 4,196.00 | 4,218.00 | 4,218.00 | -3.37% | 2,264,800 |
| May 25, 2026 | 4,233.00 | 4,473.00 | 4,126.00 | 4,365.00 | 4,365.00 | 6.65% | 2,788,600 |
| May 22, 2026 | 4,282.00 | 4,313.00 | 4,081.00 | 4,093.00 | 4,093.00 | 0.20% | 3,090,200 |
| May 21, 2026 | 3,948.00 | 4,236.00 | 3,795.00 | 4,085.00 | 4,085.00 | 8.90% | 5,139,000 |
| May 20, 2026 | 3,750.00 | 4,062.00 | 3,512.00 | 3,751.00 | 3,751.00 | -3.13% | 9,140,000 |
| May 19, 2026 | 4,195.00 | 4,217.00 | 3,750.00 | 3,872.00 | 3,872.00 | -7.52% | 6,417,700 |
| May 18, 2026 | 4,100.00 | 4,486.00 | 4,056.00 | 4,187.00 | 4,187.00 | 8.78% | 12,340,900 |
| May 15, 2026 | 3,849.00 | 3,849.00 | 3,849.00 | 3,849.00 | 3,849.00 | 22.23% | 1,252,400 |
| May 14, 2026 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 18.90% | 668,100 |
| May 13, 2026 | 2,649.50 | 2,682.50 | 2,573.50 | 2,648.50 | 2,648.50 | -1.21% | 2,317,200 |
| May 12, 2026 | 2,739.00 | 2,755.00 | 2,656.00 | 2,681.00 | 2,681.00 | -2.14% | 1,701,300 |
| May 11, 2026 | 2,800.00 | 2,800.00 | 2,697.00 | 2,739.50 | 2,739.50 | 0.74% | 2,406,700 |
| May 8, 2026 | 2,639.00 | 2,739.00 | 2,601.00 | 2,719.50 | 2,719.50 | 2.91% | 1,970,800 |
| May 7, 2026 | 2,573.50 | 2,657.00 | 2,555.00 | 2,642.50 | 2,642.50 | 6.51% | 2,383,900 |
| May 1, 2026 | 2,441.00 | 2,508.50 | 2,435.00 | 2,481.00 | 2,481.00 | 1.62% | 913,500 |
| Apr 30, 2026 | 2,448.50 | 2,478.50 | 2,436.50 | 2,441.50 | 2,441.50 | -0.81% | 1,292,500 |
| Apr 28, 2026 | 2,510.00 | 2,516.50 | 2,452.00 | 2,461.50 | 2,461.50 | -1.83% | 1,300,000 |
| Apr 27, 2026 | 2,487.00 | 2,540.50 | 2,463.00 | 2,507.50 | 2,507.50 | 2.75% | 1,811,000 |
| Apr 24, 2026 | 2,421.50 | 2,458.00 | 2,415.50 | 2,440.50 | 2,440.50 | 2.33% | 1,050,800 |
| Apr 23, 2026 | 2,469.00 | 2,487.50 | 2,359.50 | 2,385.00 | 2,385.00 | -3.40% | 1,253,500 |
| Apr 22, 2026 | 2,468.00 | 2,481.00 | 2,443.50 | 2,469.00 | 2,469.00 | 0.71% | 901,700 |
| Apr 21, 2026 | 2,457.50 | 2,484.00 | 2,413.00 | 2,451.50 | 2,451.50 | 0.04% | 1,155,000 |
| Apr 20, 2026 | 2,466.00 | 2,484.00 | 2,436.00 | 2,450.50 | 2,450.50 | 0.70% | 1,718,300 |
| Apr 17, 2026 | 2,400.00 | 2,473.00 | 2,392.50 | 2,433.50 | 2,433.50 | 0.37% | 1,680,200 |
| Apr 16, 2026 | 2,385.00 | 2,427.50 | 2,383.00 | 2,424.50 | 2,424.50 | 2.19% | 1,446,600 |
| Apr 15, 2026 | 2,437.00 | 2,442.00 | 2,355.00 | 2,372.50 | 2,372.50 | -0.02% | 1,129,100 |
| Apr 14, 2026 | 2,400.00 | 2,408.00 | 2,352.50 | 2,373.00 | 2,373.00 | 2.11% | 1,543,300 |
| Apr 13, 2026 | 2,350.00 | 2,390.00 | 2,302.00 | 2,324.00 | 2,324.00 | -1.61% | 1,119,400 |
| Apr 10, 2026 | 2,356.00 | 2,400.00 | 2,348.00 | 2,362.00 | 2,362.00 | 1.22% | 1,199,100 |
| Apr 9, 2026 | 2,318.50 | 2,355.00 | 2,300.00 | 2,333.50 | 2,333.50 | -1.25% | 1,105,900 |
| Apr 8, 2026 | 2,315.00 | 2,365.00 | 2,277.00 | 2,363.00 | 2,363.00 | 5.80% | 2,224,300 |
| Apr 7, 2026 | 2,202.50 | 2,239.50 | 2,191.50 | 2,233.50 | 2,233.50 | 1.87% | 825,000 |
| Apr 6, 2026 | 2,175.00 | 2,227.50 | 2,175.00 | 2,192.50 | 2,192.50 | 0.87% | 1,189,600 |
| Apr 3, 2026 | 2,190.00 | 2,199.50 | 2,159.00 | 2,173.50 | 2,173.50 | 1.68% | 1,158,300 |
| Apr 2, 2026 | 2,246.00 | 2,252.00 | 2,136.50 | 2,137.50 | 2,137.50 | -3.72% | 1,768,400 |
| Apr 1, 2026 | 2,226.50 | 2,243.00 | 2,175.00 | 2,220.00 | 2,220.00 | 4.99% | 1,442,000 |
| Mar 31, 2026 | 2,094.00 | 2,155.00 | 2,083.00 | 2,114.50 | 2,114.50 | -0.84% | 1,422,200 |
| Mar 30, 2026 | 2,116.00 | 2,139.00 | 2,092.00 | 2,132.50 | 2,132.50 | -4.78% | 1,314,700 |
| Mar 27, 2026 | 2,220.00 | 2,280.00 | 2,212.50 | 2,268.50 | 2,239.50 | 1.11% | 1,414,800 |
| Mar 26, 2026 | 2,262.00 | 2,288.00 | 2,221.50 | 2,243.50 | 2,214.82 | -0.82% | 819,300 |
| Mar 25, 2026 | 2,240.50 | 2,273.00 | 2,220.50 | 2,262.00 | 2,233.08 | 3.26% | 1,224,300 |
| Mar 24, 2026 | 2,229.00 | 2,229.00 | 2,154.50 | 2,190.50 | 2,162.50 | 1.93% | 1,390,800 |
| Mar 23, 2026 | 2,181.00 | 2,197.50 | 2,112.00 | 2,149.00 | 2,121.53 | -6.48% | 1,705,100 |
| Mar 19, 2026 | 2,337.00 | 2,359.00 | 2,296.00 | 2,298.00 | 2,268.62 | -3.73% | 1,400,300 |
| Mar 18, 2026 | 2,350.00 | 2,387.00 | 2,335.50 | 2,387.00 | 2,356.49 | 2.71% | 1,639,200 |
| Mar 17, 2026 | 2,409.50 | 2,451.50 | 2,313.50 | 2,324.00 | 2,294.29 | -1.50% | 1,759,300 |
| Mar 16, 2026 | 2,344.50 | 2,413.50 | 2,297.50 | 2,359.50 | 2,329.34 | 0.79% | 2,510,900 |
| Mar 13, 2026 | 2,310.00 | 2,358.00 | 2,304.00 | 2,341.00 | 2,311.07 | -1.89% | 1,701,300 |
| Mar 12, 2026 | 2,380.00 | 2,448.50 | 2,361.00 | 2,386.00 | 2,355.50 | -1.30% | 1,986,100 |
| Mar 11, 2026 | 2,374.00 | 2,456.00 | 2,359.50 | 2,417.50 | 2,386.60 | 3.60% | 1,908,600 |