Dreambed Co.,Ltd. (TYO:7791)
Japan · Delayed Price · Currency is JPY 845.00
-7.00 (-0.82%)
Oct 14, 2025, 3:30 PM JST
Dreambed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 879.00 | 879.00 | 850.00 | 852.00 | 852.00 | -3.07% | 8,000 |
| Oct 9, 2025 | 885.00 | 899.00 | 875.00 | 879.00 | 879.00 | -0.79% | 4,900 |
| Oct 8, 2025 | 891.00 | 898.00 | 880.00 | 886.00 | 886.00 | -1.01% | 20,600 |
| Oct 7, 2025 | 907.00 | 907.00 | 892.00 | 895.00 | 895.00 | -1.32% | 1,000 |
| Oct 6, 2025 | 889.00 | 907.00 | 880.00 | 907.00 | 907.00 | 1.91% | 3,500 |
| Oct 3, 2025 | 891.00 | 891.00 | 890.00 | 890.00 | 890.00 | -0.11% | 300 |
| Oct 2, 2025 | 891.00 | 906.00 | 891.00 | 891.00 | 891.00 | 0.22% | 700 |
| Oct 1, 2025 | 903.00 | 911.00 | 889.00 | 889.00 | 889.00 | -1.55% | 5,300 |
| Sep 30, 2025 | 908.00 | 917.00 | 902.00 | 903.00 | 903.00 | -1.74% | 2,400 |
| Sep 29, 2025 | 925.00 | 925.00 | 911.00 | 919.00 | 919.00 | - | 2,900 |
| Sep 26, 2025 | 912.00 | 919.00 | 911.00 | 919.00 | 902.00 | 0.77% | 4,900 |
| Sep 25, 2025 | 912.00 | 916.00 | 912.00 | 912.00 | 895.13 | 0.11% | 3,600 |
| Sep 24, 2025 | 913.00 | 913.00 | 906.00 | 911.00 | 894.15 | 0.55% | 2,800 |
| Sep 22, 2025 | 899.00 | 911.00 | 898.00 | 906.00 | 889.24 | 0.78% | 3,900 |
| Sep 19, 2025 | 894.00 | 900.00 | 894.00 | 899.00 | 882.37 | - | 2,000 |
| Sep 18, 2025 | 894.00 | 899.00 | 894.00 | 899.00 | 882.37 | 0.90% | 1,700 |
| Sep 17, 2025 | 907.00 | 907.00 | 890.00 | 891.00 | 874.52 | -1.00% | 2,100 |
| Sep 16, 2025 | 907.00 | 907.00 | 900.00 | 900.00 | 883.35 | -0.11% | 5,200 |
| Sep 12, 2025 | 900.00 | 901.00 | 896.00 | 901.00 | 884.33 | 0.11% | 2,200 |
| Sep 11, 2025 | 908.00 | 908.00 | 900.00 | 900.00 | 883.35 | -0.88% | 2,200 |
| Sep 10, 2025 | 908.00 | 908.00 | 903.00 | 908.00 | 891.20 | -0.11% | 1,000 |
| Sep 9, 2025 | 899.00 | 909.00 | 889.00 | 909.00 | 892.18 | 1.68% | 1,500 |
| Sep 8, 2025 | 899.00 | 899.00 | 885.00 | 894.00 | 877.46 | -0.11% | 1,600 |
| Sep 5, 2025 | 889.00 | 895.00 | 885.00 | 895.00 | 878.44 | 0.67% | 1,600 |
| Sep 4, 2025 | 884.00 | 890.00 | 881.00 | 889.00 | 872.55 | 0.68% | 1,600 |
| Sep 3, 2025 | 888.00 | 888.00 | 883.00 | 883.00 | 866.67 | -1.56% | 2,200 |
| Sep 2, 2025 | 891.00 | 897.00 | 890.00 | 897.00 | 880.41 | -0.11% | 1,100 |
| Sep 1, 2025 | 890.00 | 898.00 | 888.00 | 898.00 | 881.39 | 1.13% | 2,200 |
| Aug 29, 2025 | 900.00 | 900.00 | 886.00 | 888.00 | 871.57 | -1.33% | 1,300 |
| Aug 28, 2025 | 886.00 | 900.00 | 884.00 | 900.00 | 883.35 | 1.58% | 4,300 |
| Aug 27, 2025 | 897.00 | 897.00 | 886.00 | 886.00 | 869.61 | -1.23% | 600 |
| Aug 26, 2025 | 891.00 | 897.00 | 886.00 | 897.00 | 880.41 | - | 4,400 |
| Aug 25, 2025 | 894.00 | 905.00 | 892.00 | 897.00 | 880.41 | 0.34% | 1,000 |
| Aug 22, 2025 | 899.00 | 938.00 | 886.00 | 894.00 | 877.46 | -0.11% | 7,700 |
| Aug 21, 2025 | 895.00 | 899.00 | 887.00 | 895.00 | 878.44 | 0.45% | 2,400 |
| Aug 20, 2025 | 905.00 | 965.00 | 885.00 | 891.00 | 874.52 | -1.55% | 27,400 |
| Aug 19, 2025 | 904.00 | 911.00 | 904.00 | 905.00 | 888.26 | - | 3,100 |
| Aug 18, 2025 | 905.00 | 906.00 | 899.00 | 905.00 | 888.26 | -0.11% | 3,700 |
| Aug 15, 2025 | 906.00 | 925.00 | 905.00 | 906.00 | 889.24 | -0.44% | 16,900 |
| Aug 14, 2025 | 900.00 | 910.00 | 898.00 | 910.00 | 893.17 | 1.56% | 4,100 |
| Aug 13, 2025 | 912.00 | 925.00 | 896.00 | 896.00 | 879.42 | -1.43% | 11,000 |
| Aug 12, 2025 | 900.00 | 941.00 | 885.00 | 909.00 | 892.18 | 1.45% | 42,400 |
| Aug 8, 2025 | 844.00 | 918.00 | 837.00 | 896.00 | 879.42 | 8.08% | 11,000 |
| Aug 7, 2025 | 830.00 | 850.00 | 829.00 | 829.00 | 813.66 | - | 6,800 |
| Aug 6, 2025 | 828.00 | 835.00 | 827.00 | 829.00 | 813.66 | 0.12% | 2,000 |
| Aug 5, 2025 | 826.00 | 828.00 | 825.00 | 828.00 | 812.68 | 0.12% | 1,300 |
| Aug 4, 2025 | 823.00 | 827.00 | 820.00 | 827.00 | 811.70 | 0.24% | 900 |
| Aug 1, 2025 | 820.00 | 825.00 | 820.00 | 825.00 | 809.74 | 0.61% | 900 |
| Jul 31, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 804.83 | -0.85% | 300 |
| Jul 30, 2025 | 815.00 | 827.00 | 815.00 | 827.00 | 811.70 | 0.85% | 2,600 |