Dreambed Co.,Ltd. (TYO:7791)
Japan · Delayed Price · Currency is JPY 784.00
+1.00 (0.13%)
Jun 5, 2026, 1:17 PM JST
Dreambed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 777.00 | 784.00 | 777.00 | 781.00 | - | -0.26% | 2,300 |
| Jun 4, 2026 | 782.00 | 784.00 | 780.00 | 783.00 | 783.00 | 0.38% | 2,000 |
| Jun 3, 2026 | 782.00 | 784.00 | 778.00 | 780.00 | 780.00 | -0.51% | 9,600 |
| Jun 2, 2026 | 782.00 | 786.00 | 782.00 | 784.00 | 784.00 | - | 3,100 |
| Jun 1, 2026 | 788.00 | 788.00 | 783.00 | 784.00 | 784.00 | -0.51% | 2,000 |
| May 29, 2026 | 781.00 | 788.00 | 781.00 | 788.00 | 788.00 | 0.90% | 8,000 |
| May 28, 2026 | 785.00 | 788.00 | 781.00 | 781.00 | 781.00 | -0.64% | 4,600 |
| May 27, 2026 | 790.00 | 791.00 | 783.00 | 786.00 | 786.00 | -0.63% | 3,200 |
| May 26, 2026 | 793.00 | 793.00 | 790.00 | 791.00 | 791.00 | -0.75% | 5,200 |
| May 25, 2026 | 799.00 | 800.00 | 796.00 | 797.00 | 797.00 | -0.38% | 2,000 |
| May 22, 2026 | 799.00 | 800.00 | 798.00 | 800.00 | 800.00 | -0.12% | 1,100 |
| May 21, 2026 | 800.00 | 803.00 | 799.00 | 801.00 | 801.00 | 0.13% | 2,900 |
| May 20, 2026 | 818.00 | 818.00 | 800.00 | 800.00 | 800.00 | -0.37% | 2,700 |
| May 19, 2026 | 803.00 | 820.00 | 802.00 | 803.00 | 803.00 | 0.12% | 3,700 |
| May 18, 2026 | 801.00 | 805.00 | 801.00 | 802.00 | 802.00 | 0.25% | 900 |
| May 15, 2026 | 814.00 | 814.00 | 800.00 | 800.00 | 800.00 | 0.13% | 6,400 |
| May 14, 2026 | 805.00 | 805.00 | 798.00 | 799.00 | 799.00 | -0.62% | 7,700 |
| May 13, 2026 | 803.00 | 813.00 | 800.00 | 804.00 | 804.00 | 0.12% | 6,300 |
| May 12, 2026 | 815.00 | 816.00 | 802.00 | 803.00 | 803.00 | -1.11% | 7,300 |
| May 11, 2026 | 825.00 | 830.00 | 809.00 | 812.00 | 812.00 | -1.34% | 10,800 |
| May 8, 2026 | 806.00 | 838.00 | 806.00 | 823.00 | 823.00 | 2.49% | 15,500 |
| May 7, 2026 | 791.00 | 804.00 | 791.00 | 803.00 | 803.00 | 1.90% | 3,600 |
| May 1, 2026 | 791.00 | 793.00 | 788.00 | 788.00 | 788.00 | -0.25% | 1,700 |
| Apr 30, 2026 | 790.00 | 793.00 | 789.00 | 790.00 | 790.00 | -0.13% | 2,800 |
| Apr 28, 2026 | 792.00 | 796.00 | 790.00 | 791.00 | 791.00 | - | 3,300 |
| Apr 27, 2026 | 797.00 | 798.00 | 791.00 | 791.00 | 791.00 | -0.75% | 1,700 |
| Apr 24, 2026 | 799.00 | 799.00 | 795.00 | 797.00 | 797.00 | -0.13% | 2,600 |
| Apr 23, 2026 | 803.00 | 807.00 | 798.00 | 798.00 | 798.00 | -0.87% | 5,100 |
| Apr 22, 2026 | 809.00 | 809.00 | 802.00 | 805.00 | 805.00 | -0.37% | 2,700 |
| Apr 21, 2026 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | -0.12% | 400 |
| Apr 20, 2026 | 809.00 | 809.00 | 806.00 | 809.00 | 809.00 | - | 2,700 |
| Apr 17, 2026 | 810.00 | 810.00 | 808.00 | 809.00 | 809.00 | - | 1,100 |
| Apr 16, 2026 | 810.00 | 811.00 | 809.00 | 809.00 | 809.00 | -0.25% | 1,900 |
| Apr 15, 2026 | 815.00 | 815.00 | 810.00 | 811.00 | 811.00 | - | 4,900 |
| Apr 14, 2026 | 807.00 | 811.00 | 807.00 | 811.00 | 811.00 | 0.75% | 1,900 |
| Apr 13, 2026 | 811.00 | 811.00 | 805.00 | 805.00 | 805.00 | -0.74% | 3,500 |
| Apr 10, 2026 | 812.00 | 814.00 | 810.00 | 811.00 | 811.00 | - | 2,300 |
| Apr 9, 2026 | 812.00 | 812.00 | 810.00 | 811.00 | 811.00 | -0.12% | 1,500 |
| Apr 8, 2026 | 813.00 | 814.00 | 809.00 | 812.00 | 812.00 | 0.12% | 3,300 |
| Apr 7, 2026 | 808.00 | 811.00 | 808.00 | 811.00 | 811.00 | 0.12% | 1,100 |
| Apr 6, 2026 | 813.00 | 813.00 | 809.00 | 810.00 | 810.00 | -0.25% | 2,100 |
| Apr 3, 2026 | 813.00 | 813.00 | 812.00 | 812.00 | 812.00 | 0.25% | 300 |
| Apr 2, 2026 | 812.00 | 816.00 | 810.00 | 810.00 | 810.00 | -0.12% | 1,400 |
| Apr 1, 2026 | 813.00 | 813.00 | 811.00 | 811.00 | 811.00 | - | 700 |
| Mar 31, 2026 | 810.00 | 815.00 | 810.00 | 811.00 | 811.00 | -0.86% | 600 |
| Mar 30, 2026 | 817.00 | 818.00 | 807.00 | 818.00 | 818.00 | -1.45% | 2,300 |
| Mar 27, 2026 | 832.00 | 849.00 | 832.00 | 849.00 | 830.00 | 0.47% | 5,400 |
| Mar 26, 2026 | 845.00 | 846.00 | 840.00 | 845.00 | 826.09 | 0.12% | 3,300 |
| Mar 25, 2026 | 849.00 | 849.00 | 842.00 | 844.00 | 825.11 | 0.84% | 1,900 |
| Mar 24, 2026 | 831.00 | 839.00 | 831.00 | 837.00 | 818.27 | 0.72% | 2,700 |