Decollte Holdings Corporation (TYO:7372)
Japan · Delayed Price · Currency is JPY 376.00
-3.00 (-0.79%)
May 13, 2026, 3:30 PM JST
Decollte Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 381.00 | 395.00 | 376.00 | 384.00 | - | 1.32% | 25,400 |
| May 12, 2026 | 367.00 | 395.00 | 360.00 | 379.00 | 379.00 | 5.57% | 17,400 |
| May 11, 2026 | 355.00 | 364.00 | 352.00 | 359.00 | 359.00 | 1.13% | 20,100 |
| May 8, 2026 | 353.00 | 363.00 | 351.00 | 355.00 | 355.00 | -1.11% | 11,200 |
| May 7, 2026 | 359.00 | 369.00 | 356.00 | 359.00 | 359.00 | -0.55% | 4,200 |
| May 1, 2026 | 351.00 | 361.00 | 349.00 | 361.00 | 361.00 | 2.85% | 3,300 |
| Apr 30, 2026 | 350.00 | 354.00 | 344.00 | 351.00 | 351.00 | 0.57% | 11,000 |
| Apr 28, 2026 | 349.00 | 350.00 | 347.00 | 349.00 | 349.00 | 0.29% | 14,600 |
| Apr 27, 2026 | 363.00 | 363.00 | 348.00 | 348.00 | 348.00 | -3.33% | 20,800 |
| Apr 24, 2026 | 375.00 | 375.00 | 354.00 | 360.00 | 360.00 | -2.96% | 27,200 |
| Apr 23, 2026 | 385.00 | 385.00 | 370.00 | 371.00 | 371.00 | -2.37% | 7,000 |
| Apr 22, 2026 | 384.00 | 384.00 | 380.00 | 380.00 | 380.00 | -1.55% | 1,300 |
| Apr 21, 2026 | 383.00 | 386.00 | 382.00 | 386.00 | 386.00 | 0.52% | 2,200 |
| Apr 20, 2026 | 386.00 | 393.00 | 378.00 | 384.00 | 384.00 | -0.52% | 4,200 |
| Apr 17, 2026 | 389.00 | 395.00 | 386.00 | 386.00 | 386.00 | -0.77% | 3,900 |
| Apr 16, 2026 | 387.00 | 404.00 | 387.00 | 389.00 | 389.00 | 0.52% | 13,800 |
| Apr 15, 2026 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | -0.26% | 1,700 |
| Apr 14, 2026 | 388.00 | 395.00 | 385.00 | 388.00 | 388.00 | -1.27% | 9,600 |
| Apr 13, 2026 | 380.00 | 394.00 | 380.00 | 393.00 | 393.00 | 3.69% | 17,900 |
| Apr 10, 2026 | 379.00 | 386.00 | 373.00 | 379.00 | 379.00 | - | 5,700 |
| Apr 9, 2026 | 371.00 | 384.00 | 371.00 | 379.00 | 379.00 | 0.53% | 7,500 |
| Apr 8, 2026 | 371.00 | 382.00 | 371.00 | 377.00 | 377.00 | 1.89% | 2,900 |
| Apr 7, 2026 | 370.00 | 384.00 | 370.00 | 370.00 | 370.00 | -0.27% | 5,400 |
| Apr 6, 2026 | 365.00 | 371.00 | 363.00 | 371.00 | 371.00 | 0.27% | 1,200 |
| Apr 3, 2026 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | - | 800 |
| Apr 2, 2026 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -0.54% | 900 |
| Apr 1, 2026 | 370.00 | 376.00 | 362.00 | 372.00 | 372.00 | 0.54% | 2,300 |
| Mar 31, 2026 | 365.00 | 371.00 | 365.00 | 370.00 | 370.00 | 2.21% | 3,900 |
| Mar 30, 2026 | 362.00 | 366.00 | 361.00 | 362.00 | 362.00 | -2.16% | 3,200 |
| Mar 27, 2026 | 373.00 | 374.00 | 367.00 | 370.00 | 370.00 | -0.80% | 7,700 |
| Mar 26, 2026 | 370.00 | 374.00 | 367.00 | 373.00 | 373.00 | 1.08% | 5,800 |
| Mar 25, 2026 | 362.00 | 369.00 | 362.00 | 369.00 | 369.00 | 2.50% | 3,900 |
| Mar 24, 2026 | 362.00 | 368.00 | 360.00 | 360.00 | 360.00 | -0.28% | 5,400 |
| Mar 23, 2026 | 359.00 | 375.00 | 359.00 | 361.00 | 361.00 | -2.17% | 15,800 |
| Mar 19, 2026 | 373.00 | 373.00 | 367.00 | 369.00 | 369.00 | -1.34% | 4,200 |
| Mar 18, 2026 | 368.00 | 377.00 | 368.00 | 374.00 | 374.00 | 1.08% | 4,600 |
| Mar 17, 2026 | 365.00 | 371.00 | 365.00 | 370.00 | 370.00 | 0.82% | 3,200 |
| Mar 16, 2026 | 367.00 | 373.00 | 365.00 | 367.00 | 367.00 | -1.08% | 11,400 |
| Mar 13, 2026 | 373.00 | 376.00 | 371.00 | 371.00 | 371.00 | -1.33% | 3,700 |
| Mar 12, 2026 | 376.00 | 380.00 | 375.00 | 376.00 | 376.00 | -0.53% | 2,700 |
| Mar 11, 2026 | 381.00 | 386.00 | 378.00 | 378.00 | 378.00 | -0.53% | 5,500 |
| Mar 10, 2026 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1.33% | 4,000 |
| Mar 9, 2026 | 374.00 | 376.00 | 370.00 | 375.00 | 375.00 | -1.32% | 13,700 |
| 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 |