Decollte Holdings Corporation (TYO:7372)
Japan · Delayed Price · Currency is JPY 393.00
+5.00 (1.29%)
Nov 9, 2026, 3:30 PM JST
Decollte Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 389.00 | 393.00 | 383.00 | 393.00 | 393.00 | 1.29% | 13,600 |
| Nov 6, 2026 | 381.00 | 389.00 | 364.00 | 388.00 | 388.00 | -4.20% | 9,200 |
| Nov 5, 2026 | 402.00 | 410.00 | 400.00 | 405.00 | 405.00 | 2.02% | 11,600 |
| Nov 4, 2026 | 400.00 | 400.00 | 389.00 | 397.00 | 397.00 | -1.24% | 97,000 |
| Nov 2, 2026 | 404.00 | 410.00 | 400.00 | 402.00 | 402.00 | -0.50% | 12,800 |
| Oct 30, 2026 | 406.00 | 413.00 | 400.00 | 404.00 | 404.00 | 0.50% | 14,900 |
| Oct 29, 2026 | 403.00 | 411.00 | 400.00 | 402.00 | 402.00 | -1.47% | 16,000 |
| Oct 28, 2026 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 0.99% | 4,700 |
| Oct 27, 2026 | 403.00 | 411.00 | 399.00 | 404.00 | 404.00 | -0.25% | 13,500 |
| Oct 26, 2026 | 410.00 | 410.00 | 402.00 | 405.00 | 405.00 | -0.98% | 3,500 |
| Oct 23, 2026 | 404.00 | 410.00 | 400.00 | 409.00 | 409.00 | -0.49% | 18,200 |
| Oct 22, 2026 | 416.00 | 423.00 | 409.00 | 411.00 | 411.00 | -1.67% | 7,500 |
| Oct 21, 2026 | 423.00 | 425.00 | 404.00 | 418.00 | 418.00 | -2.11% | 25,200 |
| Oct 20, 2026 | 428.00 | 428.00 | 420.00 | 427.00 | 427.00 | -0.23% | 700 |
| Oct 19, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.47% | 1,700 |
| Oct 16, 2026 | 409.00 | 430.00 | 409.00 | 430.00 | 430.00 | 3.12% | 3,500 |
| Oct 15, 2026 | 426.00 | 430.00 | 415.00 | 417.00 | 417.00 | -2.57% | 6,900 |
| Oct 14, 2026 | 435.00 | 435.00 | 428.00 | 428.00 | 428.00 | - | 2,600 |
| Oct 13, 2026 | 425.00 | 430.00 | 425.00 | 428.00 | 428.00 | -0.47% | 1,800 |
| Oct 9, 2026 | 430.00 | 430.00 | 422.00 | 430.00 | 430.00 | - | 5,500 |
| Oct 8, 2026 | 432.00 | 432.00 | 424.00 | 430.00 | 430.00 | 0.70% | 12,200 |
| Oct 7, 2026 | 426.00 | 432.00 | 426.00 | 427.00 | 427.00 | 0.23% | 8,000 |
| Oct 6, 2026 | 435.00 | 436.00 | 412.00 | 426.00 | 426.00 | -2.52% | 6,900 |
| Oct 5, 2026 | 446.00 | 446.00 | 437.00 | 437.00 | 437.00 | -0.23% | 2,300 |
| Oct 2, 2026 | 441.00 | 445.00 | 437.00 | 438.00 | 438.00 | 0.23% | 4,500 |
| Oct 1, 2026 | 435.00 | 447.00 | 424.00 | 437.00 | 437.00 | 1.63% | 18,400 |
| Sep 30, 2026 | 418.00 | 430.00 | 415.00 | 430.00 | 430.00 | 1.18% | 12,200 |
| Sep 29, 2026 | 414.00 | 427.00 | 411.00 | 425.00 | 425.00 | 2.41% | 6,500 |
| Sep 28, 2026 | 416.00 | 416.00 | 408.00 | 415.00 | 415.00 | -0.24% | 3,900 |
| Sep 25, 2026 | 400.00 | 416.00 | 400.00 | 416.00 | 416.00 | 3.48% | 13,500 |
| Sep 24, 2026 | 400.00 | 403.00 | 399.00 | 402.00 | 402.00 | 0.75% | 8,300 |
| Sep 18, 2026 | 391.00 | 400.00 | 391.00 | 399.00 | 399.00 | 2.05% | 11,900 |
| Sep 17, 2026 | 393.00 | 395.00 | 391.00 | 391.00 | 391.00 | 0.26% | 6,300 |
| Sep 16, 2026 | 391.00 | 392.00 | 390.00 | 390.00 | 390.00 | -0.26% | 1,700 |
| Sep 15, 2026 | 393.00 | 393.00 | 390.00 | 391.00 | 391.00 | - | 6,200 |
| Sep 14, 2026 | 390.00 | 394.00 | 390.00 | 391.00 | 391.00 | - | 2,300 |
| Sep 11, 2026 | 391.00 | 393.00 | 390.00 | 391.00 | 391.00 | - | 6,400 |
| Sep 10, 2026 | 390.00 | 393.00 | 390.00 | 391.00 | 391.00 | - | 8,500 |
| Sep 9, 2026 | 395.00 | 395.00 | 390.00 | 391.00 | 391.00 | 0.26% | 3,100 |
| Sep 8, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | -1.27% | 1,500 |
| Sep 7, 2026 | 396.00 | 396.00 | 386.00 | 395.00 | 395.00 | -0.25% | 6,800 |
| Sep 4, 2026 | 391.00 | 400.00 | 390.00 | 396.00 | 396.00 | 0.51% | 5,200 |
| Sep 3, 2026 | 392.00 | 407.00 | 387.00 | 394.00 | 394.00 | 2.34% | 16,100 |
| Sep 2, 2026 | 393.00 | 393.00 | 384.00 | 385.00 | 385.00 | -1.03% | 9,600 |
| Sep 1, 2026 | 387.00 | 391.00 | 387.00 | 389.00 | 389.00 | - | 600 |
| Aug 31, 2026 | 390.00 | 395.00 | 389.00 | 389.00 | 389.00 | -1.52% | 13,100 |
| Aug 28, 2026 | 389.00 | 395.00 | 389.00 | 395.00 | 395.00 | 1.54% | 3,500 |
| Aug 27, 2026 | 386.00 | 397.00 | 386.00 | 389.00 | 389.00 | 0.26% | 2,200 |
| Aug 26, 2026 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.52% | 3,300 |
| Aug 25, 2026 | 393.00 | 394.00 | 381.00 | 394.00 | 394.00 | 1.03% | 8,800 |