Decollte Holdings Corporation (TYO:7372)
Japan · Delayed Price · Currency is JPY 399.00
+8.00 (2.05%)
Sep 18, 2026, 2:57 PM JST
Decollte Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,100 |
| 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 |
| Aug 24, 2026 | 394.00 | 394.00 | 389.00 | 390.00 | 390.00 | - | 1,200 |
| Aug 21, 2026 | 391.00 | 393.00 | 390.00 | 390.00 | 390.00 | -0.51% | 2,100 |
| Aug 20, 2026 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | 0.51% | 800 |
| Aug 19, 2026 | 392.00 | 392.00 | 384.00 | 390.00 | 390.00 | 0.78% | 4,700 |
| Aug 18, 2026 | 391.00 | 391.00 | 386.00 | 387.00 | 387.00 | -1.53% | 6,600 |
| Aug 17, 2026 | 404.00 | 404.00 | 386.00 | 393.00 | 393.00 | -1.26% | 20,500 |
| Aug 14, 2026 | 402.00 | 402.00 | 389.00 | 398.00 | 398.00 | -1.49% | 14,900 |
| Aug 13, 2026 | 408.00 | 408.00 | 385.00 | 404.00 | 404.00 | 1.00% | 38,600 |
| Aug 12, 2026 | 395.00 | 401.00 | 391.00 | 400.00 | 400.00 | 2.30% | 36,500 |
| Aug 10, 2026 | 407.00 | 407.00 | 389.00 | 391.00 | 391.00 | -0.76% | 17,700 |
| Aug 7, 2026 | 396.00 | 400.00 | 390.00 | 394.00 | 394.00 | -0.76% | 11,900 |
| Aug 6, 2026 | 394.00 | 397.00 | 392.00 | 397.00 | 397.00 | 1.79% | 18,000 |
| 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 |