Decollte Holdings Corporation (TYO:7372)
Japan · Delayed Price · Currency is JPY 396.00
+6.00 (1.54%)
Aug 6, 2026, 2:56 PM JST
Decollte Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 385.00 | 390.00 | 383.00 | 390.00 | 390.00 | 2.36% | 5,200 |
| Aug 4, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - | 1,100 |
| Aug 3, 2026 | 381.00 | 381.00 | 379.00 | 381.00 | 381.00 | 2.14% | 4,200 |
| Jul 31, 2026 | 371.00 | 377.00 | 371.00 | 373.00 | 373.00 | 0.54% | 2,600 |
| Jul 30, 2026 | 376.00 | 376.00 | 369.00 | 371.00 | 371.00 | -1.59% | 4,400 |
| Jul 29, 2026 | 378.00 | 380.00 | 375.00 | 377.00 | 377.00 | -1.05% | 3,700 |
| Jul 28, 2026 | 380.00 | 383.00 | 380.00 | 381.00 | 381.00 | 0.26% | 2,800 |
| Jul 27, 2026 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | - | 7,200 |
| Jul 24, 2026 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | -0.26% | 7,700 |
| Jul 23, 2026 | 385.00 | 385.00 | 381.00 | 381.00 | 381.00 | -0.78% | 3,100 |
| Jul 22, 2026 | 380.00 | 385.00 | 379.00 | 384.00 | 384.00 | 1.05% | 2,300 |
| Jul 21, 2026 | 377.00 | 385.00 | 377.00 | 380.00 | 380.00 | 1.33% | 2,500 |
| Jul 17, 2026 | 383.00 | 383.00 | 375.00 | 375.00 | 375.00 | -2.34% | 5,100 |
| Jul 16, 2026 | 385.00 | 385.00 | 383.00 | 384.00 | 384.00 | -1.03% | 5,900 |
| Jul 15, 2026 | 385.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.78% | 4,700 |
| Jul 14, 2026 | 381.00 | 385.00 | 379.00 | 385.00 | 385.00 | 1.32% | 4,400 |
| Jul 13, 2026 | 378.00 | 381.00 | 378.00 | 380.00 | 380.00 | 0.26% | 8,300 |
| Jul 10, 2026 | 378.00 | 380.00 | 378.00 | 379.00 | 379.00 | 0.80% | 7,000 |
| Jul 9, 2026 | 377.00 | 380.00 | 376.00 | 376.00 | 376.00 | - | 1,700 |
| Jul 8, 2026 | 379.00 | 383.00 | 376.00 | 376.00 | 376.00 | -1.05% | 5,600 |
| Jul 7, 2026 | 381.00 | 382.00 | 379.00 | 380.00 | 380.00 | -0.52% | 5,200 |
| Jul 6, 2026 | 382.00 | 385.00 | 380.00 | 382.00 | 382.00 | 0.26% | 7,300 |
| Jul 3, 2026 | 384.00 | 385.00 | 380.00 | 381.00 | 381.00 | 0.26% | 3,200 |
| Jul 2, 2026 | 377.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.26% | 4,800 |
| Jul 1, 2026 | 379.00 | 383.00 | 376.00 | 379.00 | 379.00 | 1.07% | 11,400 |
| Jun 30, 2026 | 377.00 | 377.00 | 370.00 | 375.00 | 375.00 | 0.27% | 4,900 |
| Jun 29, 2026 | 380.00 | 380.00 | 373.00 | 374.00 | 374.00 | 0.27% | 2,800 |
| Jun 26, 2026 | 379.00 | 379.00 | 368.00 | 373.00 | 373.00 | -1.32% | 6,900 |
| Jun 25, 2026 | 379.00 | 379.00 | 374.00 | 378.00 | 378.00 | 1.07% | 3,000 |
| Jun 24, 2026 | 376.00 | 376.00 | 373.00 | 374.00 | 374.00 | -0.80% | 1,100 |
| Jun 23, 2026 | 373.00 | 384.00 | 372.00 | 377.00 | 377.00 | -0.79% | 9,800 |
| Jun 22, 2026 | 365.00 | 380.00 | 365.00 | 380.00 | 380.00 | 2.98% | 4,500 |
| Jun 19, 2026 | 373.00 | 375.00 | 368.00 | 369.00 | 369.00 | -0.54% | 35,000 |
| Jun 18, 2026 | 367.00 | 375.00 | 367.00 | 371.00 | 371.00 | 0.54% | 4,400 |
| Jun 17, 2026 | 364.00 | 384.00 | 364.00 | 369.00 | 369.00 | 3.36% | 9,400 |
| Jun 16, 2026 | 359.00 | 359.00 | 357.00 | 357.00 | 357.00 | -0.83% | 1,100 |
| Jun 15, 2026 | 369.00 | 369.00 | 356.00 | 360.00 | 360.00 | -2.17% | 5,700 |
| Jun 12, 2026 | 378.00 | 378.00 | 367.00 | 368.00 | 368.00 | 1.66% | 6,100 |
| Jun 11, 2026 | 358.00 | 367.00 | 358.00 | 362.00 | 362.00 | 0.56% | 700 |
| Jun 10, 2026 | 359.00 | 367.00 | 358.00 | 360.00 | 360.00 | 0.28% | 1,400 |
| Jun 9, 2026 | 366.00 | 373.00 | 355.00 | 359.00 | 359.00 | -1.91% | 10,900 |
| Jun 8, 2026 | 367.00 | 376.00 | 366.00 | 366.00 | 366.00 | -1.08% | 5,900 |
| Jun 5, 2026 | 370.00 | 381.00 | 369.00 | 370.00 | 370.00 | - | 4,700 |
| Jun 4, 2026 | 374.00 | 376.00 | 370.00 | 370.00 | 370.00 | 1.09% | 6,900 |
| Jun 3, 2026 | 364.00 | 367.00 | 364.00 | 366.00 | 366.00 | - | 1,000 |
| Jun 2, 2026 | 377.00 | 378.00 | 364.00 | 366.00 | 366.00 | -3.17% | 12,800 |
| Jun 1, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.26% | 1,500 |
| May 29, 2026 | 380.00 | 380.00 | 378.00 | 379.00 | 379.00 | -0.26% | 4,100 |
| May 28, 2026 | 381.00 | 389.00 | 380.00 | 380.00 | 380.00 | -1.30% | 1,300 |
| May 27, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.77% | 500 |