Dreambed Co.,Ltd. (TYO:7791)
Japan · Delayed Price · Currency is JPY 890.00
-10.00 (-1.11%)
Sep 1, 2025, 9:00 AM JST
Dreambed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 900.00 | 900.00 | 886.00 | 888.00 | 888.00 | -1.33% | 1,300 |
| Aug 28, 2025 | 886.00 | 900.00 | 884.00 | 900.00 | 900.00 | 1.58% | 4,300 |
| Aug 27, 2025 | 897.00 | 897.00 | 886.00 | 886.00 | 886.00 | -1.23% | 600 |
| Aug 26, 2025 | 891.00 | 897.00 | 886.00 | 897.00 | 897.00 | - | 4,400 |
| Aug 25, 2025 | 894.00 | 905.00 | 892.00 | 897.00 | 897.00 | 0.34% | 1,000 |
| Aug 22, 2025 | 899.00 | 938.00 | 886.00 | 894.00 | 894.00 | -0.11% | 7,700 |
| Aug 21, 2025 | 895.00 | 899.00 | 887.00 | 895.00 | 895.00 | 0.45% | 2,400 |
| Aug 20, 2025 | 905.00 | 965.00 | 885.00 | 891.00 | 891.00 | -1.55% | 27,400 |
| Aug 19, 2025 | 904.00 | 911.00 | 904.00 | 905.00 | 905.00 | - | 3,100 |
| Aug 18, 2025 | 905.00 | 906.00 | 899.00 | 905.00 | 905.00 | -0.11% | 3,700 |
| Aug 15, 2025 | 906.00 | 925.00 | 905.00 | 906.00 | 906.00 | -0.44% | 16,900 |
| Aug 14, 2025 | 900.00 | 910.00 | 898.00 | 910.00 | 910.00 | 1.56% | 4,100 |
| Aug 13, 2025 | 912.00 | 925.00 | 896.00 | 896.00 | 896.00 | -1.43% | 11,000 |
| Aug 12, 2025 | 900.00 | 941.00 | 885.00 | 909.00 | 909.00 | 1.45% | 42,400 |
| Aug 8, 2025 | 844.00 | 918.00 | 837.00 | 896.00 | 896.00 | 8.08% | 11,000 |
| Aug 7, 2025 | 830.00 | 850.00 | 829.00 | 829.00 | 829.00 | - | 6,800 |
| Aug 6, 2025 | 828.00 | 835.00 | 827.00 | 829.00 | 829.00 | 0.12% | 2,000 |
| Aug 5, 2025 | 826.00 | 828.00 | 825.00 | 828.00 | 828.00 | 0.12% | 1,300 |
| Aug 4, 2025 | 823.00 | 827.00 | 820.00 | 827.00 | 827.00 | 0.24% | 900 |
| Aug 1, 2025 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 0.61% | 900 |
| Jul 31, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.85% | 300 |
| Jul 30, 2025 | 815.00 | 827.00 | 815.00 | 827.00 | 827.00 | 0.85% | 2,600 |
| Jul 29, 2025 | 825.00 | 825.00 | 812.00 | 820.00 | 820.00 | 0.99% | 2,200 |
| Jul 28, 2025 | 811.00 | 815.00 | 811.00 | 812.00 | 812.00 | 0.12% | 1,400 |
| Jul 25, 2025 | 813.00 | 820.00 | 811.00 | 811.00 | 811.00 | -1.22% | 1,800 |
| Jul 24, 2025 | 815.00 | 821.00 | 811.00 | 821.00 | 821.00 | 0.74% | 2,400 |
| Jul 23, 2025 | 812.00 | 815.00 | 802.00 | 815.00 | 815.00 | 0.37% | 900 |
| Jul 22, 2025 | 811.00 | 816.00 | 811.00 | 812.00 | 812.00 | 0.12% | 1,300 |
| Jul 18, 2025 | 805.00 | 816.00 | 805.00 | 811.00 | 811.00 | - | 3,500 |
| Jul 17, 2025 | 823.00 | 823.00 | 811.00 | 811.00 | 811.00 | -1.10% | 1,200 |
| Jul 16, 2025 | 820.00 | 821.00 | 814.00 | 820.00 | 820.00 | - | 3,500 |
| Jul 15, 2025 | 829.00 | 829.00 | 815.00 | 820.00 | 820.00 | 0.24% | 16,100 |
| Jul 14, 2025 | 793.00 | 835.00 | 787.00 | 818.00 | 818.00 | 4.34% | 7,700 |
| Jul 11, 2025 | 795.00 | 800.00 | 784.00 | 784.00 | 784.00 | -1.13% | 3,800 |
| Jul 10, 2025 | 784.00 | 793.00 | 783.00 | 793.00 | 793.00 | 1.28% | 4,100 |
| Jul 9, 2025 | 782.00 | 785.00 | 780.00 | 783.00 | 783.00 | -0.63% | 3,300 |
| Jul 8, 2025 | 778.00 | 788.00 | 778.00 | 788.00 | 788.00 | 1.42% | 2,200 |
| Jul 7, 2025 | 768.00 | 780.00 | 768.00 | 777.00 | 777.00 | 1.30% | 5,100 |
| Jul 4, 2025 | 768.00 | 770.00 | 767.00 | 767.00 | 767.00 | 0.13% | 900 |
| Jul 3, 2025 | 766.00 | 769.00 | 766.00 | 766.00 | 766.00 | - | 1,900 |
| Jul 2, 2025 | 769.00 | 769.00 | 765.00 | 766.00 | 766.00 | - | 1,400 |
| Jul 1, 2025 | 767.00 | 767.00 | 766.00 | 766.00 | 766.00 | -0.13% | 800 |
| Jun 30, 2025 | 770.00 | 770.00 | 765.00 | 767.00 | 767.00 | -0.39% | 500 |
| Jun 27, 2025 | 764.00 | 770.00 | 764.00 | 770.00 | 770.00 | 0.65% | 3,400 |
| Jun 26, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.26% | 200 |
| Jun 25, 2025 | 763.00 | 764.00 | 762.00 | 763.00 | 763.00 | - | 2,400 |
| Jun 24, 2025 | 768.00 | 773.00 | 763.00 | 763.00 | 763.00 | -1.04% | 2,900 |
| Jun 23, 2025 | 773.00 | 773.00 | 762.00 | 771.00 | 771.00 | - | 2,700 |
| Jun 20, 2025 | 771.00 | 779.00 | 769.00 | 771.00 | 771.00 | - | 2,200 |
| Jun 19, 2025 | 778.00 | 778.00 | 768.00 | 771.00 | 771.00 | -1.41% | 4,400 |