Dreambed Co.,Ltd. (TYO:7791)
Japan · Delayed Price · Currency is JPY 833.00
-11.00 (-1.30%)
Mar 10, 2026, 9:00 AM JST
Dreambed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 875.00 | 875.00 | 868.00 | 870.00 | 870.00 | -0.46% | 5,500 |
| Jan 9, 2026 | 869.00 | 874.00 | 868.00 | 874.00 | 874.00 | 1.04% | 2,400 |
| Jan 8, 2026 | 873.00 | 873.00 | 865.00 | 865.00 | 865.00 | -0.12% | 2,600 |
| Jan 7, 2026 | 856.00 | 874.00 | 856.00 | 866.00 | 866.00 | 0.93% | 3,100 |
| Jan 6, 2026 | 855.00 | 860.00 | 855.00 | 858.00 | 858.00 | 0.23% | 3,300 |
| Jan 5, 2026 | 852.00 | 861.00 | 852.00 | 856.00 | 856.00 | 0.12% | 3,400 |
| Dec 30, 2025 | 863.00 | 863.00 | 853.00 | 855.00 | 855.00 | -0.23% | 2,400 |
| Dec 29, 2025 | 860.00 | 865.00 | 844.00 | 857.00 | 857.00 | 1.06% | 6,300 |
| Dec 26, 2025 | 852.00 | 852.00 | 840.00 | 848.00 | 848.00 | -0.35% | 3,600 |
| Dec 25, 2025 | 847.00 | 851.00 | 844.00 | 851.00 | 851.00 | 1.31% | 3,300 |
| Dec 24, 2025 | 853.00 | 853.00 | 836.00 | 840.00 | 840.00 | -1.18% | 5,100 |
| Dec 23, 2025 | 850.00 | 853.00 | 846.00 | 850.00 | 850.00 | 0.59% | 2,000 |
| Dec 22, 2025 | 840.00 | 848.00 | 838.00 | 845.00 | 845.00 | 1.08% | 10,300 |