Skip to main content
logo
Dexerials Corporation (TYO:4980)
Japan flag Japan · Delayed Price · Currency is JPY
2,481.00
+39.50 (1.62%)
May 1, 2026, 3:30 PM JST

Dexerials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,441.002,508.502,435.002,481.002,481.001.62%913,500
Apr 30, 20262,448.502,478.502,436.502,441.502,441.50-0.81%1,292,500
Apr 28, 20262,510.002,516.502,452.002,461.502,461.50-1.83%1,300,000
Apr 27, 20262,487.002,540.502,463.002,507.502,507.502.75%1,811,000
Apr 24, 20262,421.502,458.002,415.502,440.502,440.502.33%1,050,800
Apr 23, 20262,469.002,487.502,359.502,385.002,385.00-3.40%1,253,500
Apr 22, 20262,468.002,481.002,443.502,469.002,469.000.71%901,700
Apr 21, 20262,457.502,484.002,413.002,451.502,451.500.04%1,155,000
Apr 20, 20262,466.002,484.002,436.002,450.502,450.500.70%1,718,300
Apr 17, 20262,400.002,473.002,392.502,433.502,433.500.37%1,680,200
Apr 16, 20262,385.002,427.502,383.002,424.502,424.502.19%1,446,600
Apr 15, 20262,437.002,442.002,355.002,372.502,372.50-0.02%1,129,100
Apr 14, 20262,400.002,408.002,352.502,373.002,373.002.11%1,543,300
Apr 13, 20262,350.002,390.002,302.002,324.002,324.00-1.61%1,119,400
Apr 10, 20262,356.002,400.002,348.002,362.002,362.001.22%1,199,100
Apr 9, 20262,318.502,355.002,300.002,333.502,333.50-1.25%1,105,900
Apr 8, 20262,315.002,365.002,277.002,363.002,363.005.80%2,224,300
Apr 7, 20262,202.502,239.502,191.502,233.502,233.501.87%825,000
Apr 6, 20262,175.002,227.502,175.002,192.502,192.500.87%1,189,600
Apr 3, 20262,190.002,199.502,159.002,173.502,173.501.68%1,158,300
Apr 2, 20262,246.002,252.002,136.502,137.502,137.50-3.72%1,768,400
Apr 1, 20262,226.502,243.002,175.002,220.002,220.004.99%1,442,000
Mar 31, 20262,094.002,155.002,083.002,114.502,114.50-0.84%1,422,200
Mar 30, 20262,116.002,139.002,092.002,132.502,132.50-6.00%1,314,700
Mar 27, 20262,220.002,280.002,212.502,268.502,239.501.11%1,414,800
Mar 26, 20262,262.002,288.002,221.502,243.502,214.82-0.82%819,300
Mar 25, 20262,240.502,273.002,220.502,262.002,233.083.26%1,224,300
Mar 24, 20262,229.002,229.002,154.502,190.502,162.501.93%1,390,800
Mar 23, 20262,181.002,197.502,112.002,149.002,121.53-6.48%1,705,100
Mar 19, 20262,337.002,359.002,296.002,298.002,268.62-3.73%1,400,300
Mar 18, 20262,350.002,387.002,335.502,387.002,356.492.71%1,639,200
Mar 17, 20262,409.502,451.502,313.502,324.002,294.29-1.50%1,759,300
Mar 16, 20262,344.502,413.502,297.502,359.502,329.340.79%2,510,900
Mar 13, 20262,310.002,358.002,304.002,341.002,311.07-1.89%1,701,300
Mar 12, 20262,380.002,448.502,361.002,386.002,355.50-1.30%1,986,100
Mar 11, 20262,374.002,456.002,359.502,417.502,386.603.60%1,908,600
Mar 10, 20262,300.002,361.502,290.002,333.502,303.673.71%2,502,200
Mar 9, 20262,220.502,273.502,160.002,250.002,221.24-6.27%4,014,900
Mar 6, 20262,350.002,430.502,346.002,400.502,369.81-1.72%2,566,000
Mar 5, 20262,401.002,475.002,380.002,442.502,411.285.35%2,708,700
Mar 4, 20262,338.002,451.502,282.002,318.502,288.86-2.34%4,233,500
Mar 3, 20262,621.502,645.502,344.002,374.002,343.65-7.84%6,519,400
Mar 2, 20262,526.002,628.002,490.002,576.002,543.07-0.44%2,375,300
Feb 27, 20262,530.502,598.002,505.002,587.502,554.422.11%2,940,300
Feb 26, 20262,446.502,537.002,437.002,534.002,501.614.09%2,853,600
Feb 25, 20262,405.502,458.502,395.502,434.502,403.382.51%2,076,800
Feb 24, 20262,372.002,447.502,354.502,375.002,344.640.11%3,043,900
Feb 20, 20262,356.502,400.002,349.502,372.502,342.17-0.34%1,580,100
Feb 19, 20262,367.002,415.502,305.002,380.502,350.071.54%4,020,400
Feb 18, 20262,318.002,373.502,301.502,344.502,314.532.38%2,348,700