Dexerials Corporation (TYO:4980)
Japan · Delayed Price · Currency is JPY 2,677.50
-227.00 (-7.82%)
Nov 4, 2026, 3:30 PM JST
Dexerials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,890.00 | 2,895.00 | 2,546.00 | 2,677.50 | 2,677.50 | -7.82% | 2,504,000 |
| Nov 2, 2026 | 2,853.50 | 2,908.50 | 2,830.00 | 2,904.50 | 2,904.50 | 0.31% | 1,685,900 |
| Oct 30, 2026 | 3,020.00 | 3,031.00 | 2,895.50 | 2,895.50 | 2,895.50 | -5.65% | 1,887,300 |
| Oct 29, 2026 | 3,101.00 | 3,122.00 | 3,003.00 | 3,069.00 | 3,069.00 | -1.00% | 2,135,400 |
| Oct 28, 2026 | 3,120.00 | 3,145.00 | 3,071.00 | 3,100.00 | 3,100.00 | 3.37% | 1,272,800 |
| Oct 27, 2026 | 3,033.00 | 3,061.00 | 2,983.00 | 2,999.00 | 2,999.00 | 3.20% | 903,700 |
| Oct 26, 2026 | 3,025.00 | 3,028.00 | 2,905.00 | 2,906.00 | 2,906.00 | -3.29% | 1,191,800 |
| Oct 23, 2026 | 2,950.00 | 3,023.00 | 2,869.50 | 3,005.00 | 3,005.00 | -1.73% | 1,998,400 |
| Oct 22, 2026 | 3,221.00 | 3,231.00 | 3,048.00 | 3,058.00 | 3,058.00 | -4.50% | 1,332,700 |
| Oct 21, 2026 | 3,200.00 | 3,259.00 | 3,186.00 | 3,202.00 | 3,202.00 | 1.84% | 1,097,000 |
| Oct 20, 2026 | 3,282.00 | 3,296.00 | 3,139.00 | 3,144.00 | 3,144.00 | -4.20% | 1,672,800 |
| Oct 19, 2026 | 3,168.00 | 3,304.00 | 3,154.00 | 3,282.00 | 3,282.00 | -0.79% | 1,643,600 |
| Oct 16, 2026 | 3,383.00 | 3,400.00 | 3,235.00 | 3,308.00 | 3,308.00 | 0.24% | 1,816,100 |
| Oct 15, 2026 | 3,374.00 | 3,492.00 | 3,283.00 | 3,300.00 | 3,300.00 | -6.09% | 2,873,300 |
| Oct 14, 2026 | 3,450.00 | 3,647.00 | 3,449.00 | 3,514.00 | 3,514.00 | 2.30% | 2,168,800 |
| Oct 13, 2026 | 3,417.00 | 3,485.00 | 3,356.00 | 3,435.00 | 3,435.00 | -4.21% | 2,039,700 |
| Oct 9, 2026 | 3,494.00 | 3,616.00 | 3,457.00 | 3,586.00 | 3,586.00 | 0.62% | 2,308,900 |
| Oct 8, 2026 | 3,619.00 | 3,657.00 | 3,557.00 | 3,564.00 | 3,564.00 | -1.38% | 2,015,700 |
| Oct 7, 2026 | 3,679.00 | 3,702.00 | 3,556.00 | 3,614.00 | 3,614.00 | -0.69% | 2,584,100 |
| Oct 6, 2026 | 3,474.00 | 3,641.00 | 3,426.00 | 3,639.00 | 3,639.00 | 4.75% | 2,449,900 |
| Oct 5, 2026 | 3,462.00 | 3,490.00 | 3,374.00 | 3,474.00 | 3,474.00 | 2.51% | 2,413,400 |
| Oct 2, 2026 | 3,322.00 | 3,438.00 | 3,317.00 | 3,389.00 | 3,389.00 | 1.47% | 3,157,700 |
| Oct 1, 2026 | 3,250.00 | 3,344.00 | 3,229.00 | 3,340.00 | 3,340.00 | 5.03% | 2,393,800 |
| Sep 30, 2026 | 3,169.00 | 3,197.00 | 3,122.00 | 3,180.00 | 3,180.00 | 0.86% | 1,599,000 |
| Sep 29, 2026 | 3,184.00 | 3,271.00 | 3,093.00 | 3,153.00 | 3,153.00 | 5.31% | 2,017,000 |
| Sep 28, 2026 | 3,100.00 | 3,124.00 | 3,018.00 | 3,026.00 | 2,994.00 | -1.72% | 978,400 |
| Sep 25, 2026 | 3,050.00 | 3,100.00 | 3,021.00 | 3,079.00 | 3,046.44 | 0.72% | 1,092,400 |
| Sep 24, 2026 | 3,039.00 | 3,105.00 | 3,037.00 | 3,057.00 | 3,024.67 | 1.95% | 1,410,400 |
| Sep 18, 2026 | 3,010.00 | 3,037.00 | 2,984.00 | 2,998.50 | 2,966.79 | 0.65% | 1,546,500 |
| Sep 17, 2026 | 2,980.00 | 3,018.00 | 2,955.50 | 2,979.00 | 2,947.50 | 0.46% | 1,888,900 |
| Sep 16, 2026 | 2,841.00 | 2,965.50 | 2,840.50 | 2,965.50 | 2,934.14 | 3.15% | 1,273,200 |
| Sep 15, 2026 | 2,822.00 | 2,886.50 | 2,814.50 | 2,875.00 | 2,844.60 | 1.16% | 766,500 |
| Sep 14, 2026 | 2,860.00 | 2,872.50 | 2,789.00 | 2,842.00 | 2,811.95 | -0.80% | 2,221,300 |
| Sep 11, 2026 | 2,765.00 | 2,878.50 | 2,762.00 | 2,865.00 | 2,834.70 | 1.78% | 1,801,900 |
| Sep 10, 2026 | 2,813.50 | 2,844.50 | 2,770.00 | 2,815.00 | 2,785.23 | -1.05% | 987,500 |
| Sep 9, 2026 | 2,805.00 | 2,878.00 | 2,799.50 | 2,845.00 | 2,814.91 | 2.36% | 1,276,100 |
| Sep 8, 2026 | 2,974.50 | 2,990.00 | 2,779.50 | 2,779.50 | 2,750.11 | -7.09% | 1,220,200 |
| Sep 7, 2026 | 2,950.00 | 3,006.00 | 2,917.00 | 2,991.50 | 2,959.86 | 3.10% | 933,900 |
| Sep 4, 2026 | 2,876.50 | 2,922.50 | 2,870.00 | 2,901.50 | 2,870.82 | 0.94% | 832,500 |
| Sep 3, 2026 | 2,948.00 | 2,950.50 | 2,861.50 | 2,874.50 | 2,844.10 | -1.56% | 925,400 |
| Sep 2, 2026 | 2,955.00 | 2,960.00 | 2,908.00 | 2,920.00 | 2,889.12 | -4.14% | 1,515,200 |
| Sep 1, 2026 | 3,029.00 | 3,109.00 | 3,022.00 | 3,046.00 | 3,013.79 | -0.88% | 1,350,700 |
| Aug 31, 2026 | 2,996.50 | 3,075.00 | 2,971.00 | 3,073.00 | 3,040.50 | 0.59% | 1,245,400 |
| Aug 28, 2026 | 3,097.00 | 3,138.00 | 3,038.00 | 3,055.00 | 3,022.69 | -0.75% | 1,614,700 |
| Aug 27, 2026 | 3,100.00 | 3,156.00 | 3,015.00 | 3,078.00 | 3,045.45 | 1.95% | 1,348,900 |
| Aug 26, 2026 | 3,040.00 | 3,045.00 | 2,981.00 | 3,019.00 | 2,987.07 | -0.07% | 1,507,600 |
| Aug 25, 2026 | 3,004.00 | 3,085.00 | 2,943.50 | 3,021.00 | 2,989.05 | 4.05% | 2,087,800 |
| Aug 24, 2026 | 2,860.00 | 2,945.00 | 2,850.00 | 2,903.50 | 2,872.80 | 0.26% | 1,438,800 |
| Aug 21, 2026 | 2,923.50 | 2,938.00 | 2,825.00 | 2,896.00 | 2,865.37 | -2.61% | 1,680,500 |
| Aug 20, 2026 | 2,933.00 | 3,015.00 | 2,916.50 | 2,973.50 | 2,942.06 | 4.21% | 2,259,000 |