Dreambed Co.,Ltd. (TYO:7791)
Japan · Delayed Price · Currency is JPY 818.00
-14.00 (-1.68%)
Mar 30, 2026, 3:17 PM JST
Dreambed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 832.00 | 849.00 | 832.00 | 849.00 | 849.00 | 0.47% | 5,400 |
| Mar 26, 2026 | 845.00 | 846.00 | 840.00 | 845.00 | 845.00 | 0.12% | 3,300 |
| Mar 25, 2026 | 849.00 | 849.00 | 842.00 | 844.00 | 844.00 | 0.84% | 1,900 |
| Mar 24, 2026 | 831.00 | 839.00 | 831.00 | 837.00 | 837.00 | 0.72% | 2,700 |
| Mar 23, 2026 | 834.00 | 834.00 | 830.00 | 831.00 | 831.00 | -0.48% | 4,700 |
| Mar 19, 2026 | 835.00 | 844.00 | 831.00 | 835.00 | 835.00 | -0.36% | 2,900 |
| Mar 18, 2026 | 837.00 | 838.00 | 835.00 | 838.00 | 838.00 | - | 2,100 |
| Mar 17, 2026 | 840.00 | 840.00 | 835.00 | 838.00 | 838.00 | -0.24% | 2,800 |
| Mar 16, 2026 | 851.00 | 851.00 | 840.00 | 840.00 | 840.00 | -1.29% | 5,500 |
| Mar 13, 2026 | 843.00 | 851.00 | 843.00 | 851.00 | 851.00 | 0.95% | 3,100 |
| Mar 12, 2026 | 839.00 | 845.00 | 839.00 | 843.00 | 843.00 | 0.48% | 4,000 |
| Mar 11, 2026 | 840.00 | 849.00 | 839.00 | 839.00 | 839.00 | -0.24% | 4,800 |
| Mar 10, 2026 | 843.00 | 843.00 | 836.00 | 841.00 | 841.00 | 0.96% | 2,000 |
| Mar 9, 2026 | 845.00 | 847.00 | 830.00 | 833.00 | 833.00 | -1.30% | 7,300 |
| Mar 6, 2026 | 856.00 | 856.00 | 842.00 | 844.00 | 844.00 | 0.12% | 5,600 |
| Mar 5, 2026 | 844.00 | 857.00 | 842.00 | 843.00 | 843.00 | 0.12% | 7,500 |
| Mar 4, 2026 | 843.00 | 850.00 | 842.00 | 842.00 | 842.00 | -1.29% | 3,100 |
| Mar 3, 2026 | 852.00 | 860.00 | 847.00 | 853.00 | 853.00 | - | 12,600 |
| Mar 2, 2026 | 859.00 | 859.00 | 853.00 | 853.00 | 853.00 | -0.70% | 2,300 |
| Feb 27, 2026 | 859.00 | 859.00 | 855.00 | 859.00 | 859.00 | 0.47% | 1,400 |
| Feb 26, 2026 | 856.00 | 860.00 | 855.00 | 855.00 | 855.00 | -0.12% | 1,200 |
| Feb 25, 2026 | 859.00 | 859.00 | 852.00 | 856.00 | 856.00 | -0.23% | 1,400 |
| Feb 24, 2026 | 858.00 | 858.00 | 855.00 | 858.00 | 858.00 | 0.23% | 1,200 |
| Feb 20, 2026 | 858.00 | 865.00 | 855.00 | 856.00 | 856.00 | -0.35% | 2,700 |
| Feb 19, 2026 | 867.00 | 867.00 | 855.00 | 859.00 | 859.00 | -0.92% | 2,000 |
| Feb 18, 2026 | 860.00 | 868.00 | 860.00 | 867.00 | 867.00 | 1.76% | 1,100 |
| Feb 17, 2026 | 869.00 | 870.00 | 852.00 | 852.00 | 852.00 | -1.16% | 3,900 |
| Feb 16, 2026 | 869.00 | 870.00 | 861.00 | 862.00 | 862.00 | -0.23% | 6,300 |
| Feb 13, 2026 | 855.00 | 881.00 | 841.00 | 864.00 | 864.00 | -3.68% | 23,700 |
| Feb 12, 2026 | 880.00 | 897.00 | 879.00 | 897.00 | 897.00 | 2.16% | 7,200 |
| Feb 10, 2026 | 875.00 | 878.00 | 872.00 | 878.00 | 878.00 | 0.57% | 2,500 |
| Feb 9, 2026 | 864.00 | 879.00 | 864.00 | 873.00 | 873.00 | 1.51% | 2,200 |
| Feb 6, 2026 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | -0.92% | 1,100 |
| Feb 5, 2026 | 870.00 | 873.00 | 868.00 | 868.00 | 868.00 | 0.23% | 1,800 |
| Feb 4, 2026 | 866.00 | 869.00 | 860.00 | 866.00 | 866.00 | -0.23% | 3,100 |
| Feb 3, 2026 | 871.00 | 890.00 | 868.00 | 868.00 | 868.00 | 0.81% | 5,800 |
| Feb 2, 2026 | 860.00 | 869.00 | 858.00 | 861.00 | 861.00 | 0.47% | 7,600 |
| Jan 30, 2026 | 857.00 | 864.00 | 856.00 | 857.00 | 857.00 | - | 2,300 |
| Jan 29, 2026 | 857.00 | 861.00 | 856.00 | 857.00 | 857.00 | - | 1,100 |
| Jan 28, 2026 | 857.00 | 858.00 | 855.00 | 857.00 | 857.00 | - | 1,100 |
| Jan 27, 2026 | 856.00 | 859.00 | 856.00 | 857.00 | 857.00 | 0.12% | 1,300 |
| Jan 26, 2026 | 863.00 | 863.00 | 856.00 | 856.00 | 856.00 | -0.23% | 1,100 |
| Jan 23, 2026 | 858.00 | 861.00 | 856.00 | 858.00 | 858.00 | -0.69% | 2,000 |
| Jan 22, 2026 | 867.00 | 867.00 | 858.00 | 864.00 | 864.00 | 0.12% | 4,700 |
| Jan 21, 2026 | 869.00 | 869.00 | 860.00 | 863.00 | 863.00 | -0.69% | 1,800 |
| Jan 20, 2026 | 869.00 | 870.00 | 866.00 | 869.00 | 869.00 | 0.23% | 1,200 |
| Jan 19, 2026 | 876.00 | 876.00 | 866.00 | 867.00 | 867.00 | -0.23% | 2,600 |
| Jan 16, 2026 | 876.00 | 876.00 | 860.00 | 869.00 | 869.00 | - | 3,800 |
| Jan 15, 2026 | 872.00 | 873.00 | 869.00 | 869.00 | 869.00 | -0.34% | 6,600 |
| Jan 14, 2026 | 873.00 | 874.00 | 866.00 | 872.00 | 872.00 | 0.23% | 2,800 |