Dreambed Co.,Ltd. (TYO:7791)
Japan · Delayed Price · Currency is JPY 829.00
+9.00 (1.10%)
At close: Nov 28, 2025
Dreambed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 820.00 | 832.00 | 820.00 | 829.00 | 829.00 | 1.10% | 1,300 |
| Nov 27, 2025 | 826.00 | 826.00 | 815.00 | 820.00 | 820.00 | 1.11% | 700 |
| Nov 26, 2025 | 817.00 | 820.00 | 807.00 | 811.00 | 811.00 | -0.73% | 1,400 |
| Nov 25, 2025 | 815.00 | 817.00 | 815.00 | 817.00 | 817.00 | 0.49% | 600 |
| Nov 21, 2025 | 800.00 | 813.00 | 800.00 | 813.00 | 813.00 | 1.63% | 800 |
| Nov 20, 2025 | 812.00 | 822.00 | 800.00 | 800.00 | 800.00 | -1.60% | 4,700 |
| Nov 19, 2025 | 814.00 | 819.00 | 813.00 | 813.00 | 813.00 | -0.12% | 2,700 |
| Nov 18, 2025 | 821.00 | 823.00 | 814.00 | 814.00 | 814.00 | -1.09% | 5,000 |
| Nov 17, 2025 | 832.00 | 832.00 | 811.00 | 823.00 | 823.00 | -0.12% | 7,800 |
| Nov 14, 2025 | 829.00 | 829.00 | 817.00 | 824.00 | 824.00 | -0.72% | 3,400 |
| Nov 13, 2025 | 819.00 | 840.00 | 815.00 | 830.00 | 830.00 | 1.59% | 5,200 |
| Nov 12, 2025 | 815.00 | 822.00 | 808.00 | 817.00 | 817.00 | 0.74% | 3,700 |
| Nov 11, 2025 | 809.00 | 815.00 | 806.00 | 811.00 | 811.00 | 0.50% | 4,200 |
| Nov 10, 2025 | 806.00 | 808.00 | 798.00 | 807.00 | 807.00 | -0.37% | 18,000 |
| Nov 7, 2025 | 846.00 | 864.00 | 785.00 | 810.00 | 810.00 | -3.57% | 38,900 |
| Nov 6, 2025 | 840.00 | 845.00 | 839.00 | 840.00 | 840.00 | 0.48% | 3,500 |
| Nov 5, 2025 | 842.00 | 845.00 | 833.00 | 836.00 | 836.00 | -0.59% | 6,200 |
| Nov 4, 2025 | 835.00 | 844.00 | 835.00 | 841.00 | 841.00 | 1.20% | 3,400 |
| Oct 31, 2025 | 832.00 | 839.00 | 831.00 | 831.00 | 831.00 | 0.12% | 1,400 |
| Oct 30, 2025 | 841.00 | 841.00 | 830.00 | 830.00 | 830.00 | -0.60% | 3,100 |
| Oct 29, 2025 | 842.00 | 844.00 | 835.00 | 835.00 | 835.00 | -0.83% | 2,900 |
| Oct 28, 2025 | 848.00 | 848.00 | 842.00 | 842.00 | 842.00 | -0.71% | 2,900 |
| Oct 27, 2025 | 851.00 | 851.00 | 847.00 | 848.00 | 848.00 | - | 7,000 |
| Oct 24, 2025 | 845.00 | 849.00 | 845.00 | 848.00 | 848.00 | - | 2,800 |
| Oct 23, 2025 | 846.00 | 850.00 | 843.00 | 848.00 | 848.00 | 0.24% | 3,400 |
| Oct 22, 2025 | 846.00 | 846.00 | 841.00 | 846.00 | 846.00 | -0.12% | 4,400 |
| Oct 21, 2025 | 854.00 | 854.00 | 847.00 | 847.00 | 847.00 | -0.82% | 700 |
| Oct 20, 2025 | 860.00 | 865.00 | 854.00 | 854.00 | 854.00 | 1.07% | 900 |
| Oct 17, 2025 | 850.00 | 851.00 | 844.00 | 845.00 | 845.00 | -1.17% | 2,900 |
| Oct 16, 2025 | 845.00 | 870.00 | 845.00 | 855.00 | 855.00 | 1.18% | 6,300 |
| Oct 15, 2025 | 835.00 | 850.00 | 835.00 | 845.00 | 845.00 | - | 9,600 |
| Oct 14, 2025 | 857.00 | 857.00 | 835.00 | 845.00 | 845.00 | -0.82% | 5,100 |
| 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 |