Decollte Holdings Corporation (TYO:7372)
Japan · Delayed Price · Currency is JPY 380.00
-3.00 (-0.78%)
At close: Mar 6, 2026
Decollte Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -0.78% | 6,700 |
| Mar 5, 2026 | 376.00 | 385.00 | 376.00 | 383.00 | 383.00 | 2.41% | 6,500 |
| Mar 4, 2026 | 380.00 | 382.00 | 374.00 | 374.00 | 374.00 | -2.60% | 30,800 |
| Mar 3, 2026 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | -1.54% | 20,000 |
| Mar 2, 2026 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.52% | 5,600 |
| Feb 27, 2026 | 392.00 | 396.00 | 391.00 | 396.00 | 396.00 | 0.51% | 5,500 |
| Feb 26, 2026 | 399.00 | 399.00 | 387.00 | 394.00 | 394.00 | 0.25% | 13,200 |
| Feb 25, 2026 | 391.00 | 394.00 | 388.00 | 393.00 | 393.00 | 1.81% | 5,200 |
| Feb 24, 2026 | 389.00 | 392.00 | 385.00 | 386.00 | 386.00 | -0.77% | 35,800 |
| Feb 20, 2026 | 391.00 | 393.00 | 389.00 | 389.00 | 389.00 | -0.51% | 24,000 |
| Feb 19, 2026 | 390.00 | 396.00 | 390.00 | 391.00 | 391.00 | -0.26% | 8,400 |
| Feb 18, 2026 | 391.00 | 394.00 | 390.00 | 392.00 | 392.00 | 0.51% | 14,500 |
| Feb 17, 2026 | 391.00 | 396.00 | 388.00 | 390.00 | 390.00 | -0.76% | 25,300 |
| Feb 16, 2026 | 393.00 | 397.00 | 390.00 | 393.00 | 393.00 | 0.77% | 23,900 |
| Feb 13, 2026 | 400.00 | 400.00 | 389.00 | 390.00 | 390.00 | -2.26% | 23,500 |
| Feb 12, 2026 | 392.00 | 399.00 | 388.00 | 399.00 | 399.00 | 2.31% | 51,100 |
| Feb 10, 2026 | 391.00 | 399.00 | 385.00 | 390.00 | 390.00 | - | 65,200 |
| Feb 9, 2026 | 397.00 | 401.00 | 387.00 | 390.00 | 390.00 | -1.52% | 41,500 |
| Feb 6, 2026 | 398.00 | 407.00 | 392.00 | 396.00 | 396.00 | -7.91% | 104,500 |
| 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 |