Decollte Holdings Corporation (TYO:7372)
Japan · Delayed Price · Currency is JPY 430.00
+8.00 (1.90%)
Feb 5, 2026, 3:30 PM JST
Decollte Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 429.00 | 435.00 | 419.00 | 430.00 | 430.00 | 1.90% | 77,700 |
| Feb 4, 2026 | 424.00 | 425.00 | 413.00 | 422.00 | 422.00 | -0.47% | 28,500 |
| Feb 3, 2026 | 419.00 | 428.00 | 408.00 | 424.00 | 424.00 | 1.19% | 17,100 |
| Feb 2, 2026 | 416.00 | 420.00 | 406.00 | 419.00 | 419.00 | -0.24% | 23,000 |
| Jan 30, 2026 | 408.00 | 425.00 | 405.00 | 420.00 | 420.00 | 4.74% | 21,300 |
| Jan 29, 2026 | 405.00 | 413.00 | 392.00 | 401.00 | 401.00 | -1.72% | 10,400 |
| Jan 28, 2026 | 420.00 | 420.00 | 408.00 | 408.00 | 408.00 | -2.86% | 8,500 |
| Jan 27, 2026 | 429.00 | 429.00 | 420.00 | 420.00 | 420.00 | -0.47% | 4,200 |
| Jan 26, 2026 | 433.00 | 435.00 | 415.00 | 422.00 | 422.00 | -0.71% | 31,400 |
| Jan 23, 2026 | 418.00 | 425.00 | 415.00 | 425.00 | 425.00 | 1.67% | 22,000 |
| Jan 22, 2026 | 422.00 | 422.00 | 414.00 | 418.00 | 418.00 | 0.97% | 3,900 |
| Jan 21, 2026 | 414.00 | 414.00 | 407.00 | 414.00 | 414.00 | - | 9,900 |
| Jan 20, 2026 | 418.00 | 422.00 | 412.00 | 414.00 | 414.00 | -0.48% | 13,300 |
| Jan 19, 2026 | 412.00 | 435.00 | 407.00 | 416.00 | 416.00 | 0.73% | 24,600 |
| Jan 16, 2026 | 402.00 | 413.00 | 400.00 | 413.00 | 413.00 | 2.74% | 9,600 |
| Jan 15, 2026 | 402.00 | 403.00 | 394.00 | 402.00 | 402.00 | 0.75% | 15,600 |
| Jan 14, 2026 | 398.00 | 400.00 | 396.00 | 399.00 | 399.00 | 0.50% | 6,200 |
| Jan 13, 2026 | 400.00 | 400.00 | 394.00 | 397.00 | 397.00 | 0.76% | 8,300 |
| Jan 9, 2026 | 398.00 | 400.00 | 393.00 | 394.00 | 394.00 | -0.25% | 5,300 |
| Jan 8, 2026 | 395.00 | 396.00 | 387.00 | 395.00 | 395.00 | - | 18,200 |
| Jan 7, 2026 | 395.00 | 399.00 | 393.00 | 395.00 | 395.00 | - | 16,600 |
| Jan 6, 2026 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | - | 9,000 |
| Jan 5, 2026 | 400.00 | 414.00 | 395.00 | 395.00 | 395.00 | -1.99% | 32,500 |
| Dec 30, 2025 | 394.00 | 404.00 | 391.00 | 403.00 | 403.00 | 1.77% | 19,000 |
| Dec 29, 2025 | 403.00 | 403.00 | 396.00 | 396.00 | 396.00 | -0.25% | 4,700 |
| Dec 26, 2025 | 398.00 | 404.00 | 395.00 | 397.00 | 397.00 | -0.50% | 24,000 |
| Dec 25, 2025 | 392.00 | 406.00 | 392.00 | 399.00 | 399.00 | 0.50% | 69,600 |
| Dec 24, 2025 | 391.00 | 401.00 | 391.00 | 397.00 | 397.00 | 1.02% | 36,500 |
| Dec 23, 2025 | 389.00 | 399.00 | 389.00 | 393.00 | 393.00 | 3.15% | 48,800 |
| Dec 22, 2025 | 376.00 | 393.00 | 375.00 | 381.00 | 381.00 | -4.75% | 228,500 |
| Dec 19, 2025 | 424.00 | 424.00 | 400.00 | 400.00 | 400.00 | -7.41% | 117,400 |
| Dec 18, 2025 | 434.00 | 450.00 | 418.00 | 432.00 | 432.00 | -2.04% | 108,000 |
| Dec 17, 2025 | 462.00 | 462.00 | 435.00 | 441.00 | 441.00 | -6.17% | 48,500 |
| Dec 16, 2025 | 463.00 | 470.00 | 461.00 | 470.00 | 470.00 | 1.73% | 25,300 |
| Dec 15, 2025 | 475.00 | 475.00 | 459.00 | 462.00 | 462.00 | -3.14% | 21,300 |
| Dec 12, 2025 | 471.00 | 478.00 | 468.00 | 477.00 | 477.00 | 2.36% | 114,400 |
| Dec 11, 2025 | 467.00 | 470.00 | 455.00 | 466.00 | 466.00 | -0.21% | 43,500 |
| Dec 10, 2025 | 456.00 | 472.00 | 456.00 | 467.00 | 467.00 | 2.64% | 52,100 |
| Dec 9, 2025 | 451.00 | 457.00 | 449.00 | 455.00 | 455.00 | 1.11% | 12,200 |
| Dec 8, 2025 | 453.00 | 458.00 | 450.00 | 450.00 | 450.00 | -1.53% | 19,800 |
| Dec 5, 2025 | 457.00 | 460.00 | 456.00 | 457.00 | 457.00 | -0.44% | 23,500 |
| Dec 4, 2025 | 456.00 | 459.00 | 456.00 | 459.00 | 459.00 | 0.22% | 15,800 |
| Dec 3, 2025 | 459.00 | 464.00 | 457.00 | 458.00 | 458.00 | -1.08% | 26,000 |
| Dec 2, 2025 | 456.00 | 464.00 | 456.00 | 463.00 | 463.00 | 1.98% | 18,300 |
| Dec 1, 2025 | 453.00 | 458.00 | 453.00 | 454.00 | 454.00 | 0.22% | 39,500 |
| Nov 28, 2025 | 451.00 | 454.00 | 451.00 | 453.00 | 453.00 | 0.44% | 15,100 |
| Nov 27, 2025 | 450.00 | 454.00 | 450.00 | 451.00 | 451.00 | 0.67% | 206,500 |
| Nov 26, 2025 | 449.00 | 450.00 | 447.00 | 448.00 | 448.00 | -0.22% | 262,700 |
| Nov 25, 2025 | 451.00 | 451.00 | 447.00 | 449.00 | 449.00 | -0.22% | 107,600 |
| Nov 21, 2025 | 450.00 | 452.00 | 449.00 | 450.00 | 450.00 | -0.44% | 16,900 |