Dreambed Co.,Ltd. (TYO:7791)
Japan · Delayed Price · Currency is JPY 815.00
+2.00 (0.25%)
Oct 7, 2026, 2:47 PM JST
Dreambed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 815.00 | 816.00 | 813.00 | 815.00 | 815.00 | 0.25% | 1,300 |
| Oct 6, 2026 | 813.00 | 816.00 | 811.00 | 813.00 | 813.00 | - | 2,100 |
| Oct 5, 2026 | 812.00 | 814.00 | 812.00 | 813.00 | 813.00 | 0.12% | 800 |
| Oct 2, 2026 | 815.00 | 815.00 | 812.00 | 812.00 | 812.00 | -0.37% | 900 |
| Oct 1, 2026 | 816.00 | 816.00 | 815.00 | 815.00 | 815.00 | -0.12% | 500 |
| Sep 30, 2026 | 828.00 | 828.00 | 813.00 | 816.00 | 816.00 | -1.45% | 3,500 |
| Sep 29, 2026 | 837.00 | 837.00 | 823.00 | 828.00 | 828.00 | 2.22% | 500 |
| Sep 28, 2026 | 830.00 | 830.00 | 826.00 | 828.00 | 810.00 | - | 2,000 |
| Sep 25, 2026 | 834.00 | 840.00 | 828.00 | 828.00 | 810.00 | 0.12% | 900 |
| Sep 24, 2026 | 829.00 | 833.00 | 826.00 | 827.00 | 809.02 | -0.24% | 3,200 |
| Sep 18, 2026 | 828.00 | 830.00 | 827.00 | 829.00 | 810.98 | 0.12% | 2,000 |
| Sep 17, 2026 | 831.00 | 831.00 | 820.00 | 828.00 | 810.00 | -0.36% | 5,200 |
| Sep 16, 2026 | 833.00 | 833.00 | 826.00 | 831.00 | 812.93 | -0.24% | 3,400 |
| Sep 15, 2026 | 828.00 | 833.00 | 828.00 | 833.00 | 814.89 | -0.24% | 4,000 |
| Sep 14, 2026 | 832.00 | 835.00 | 829.00 | 835.00 | 816.85 | 1.46% | 3,500 |
| Sep 11, 2026 | 820.00 | 831.00 | 820.00 | 823.00 | 805.11 | 0.24% | 1,300 |
| Sep 10, 2026 | 827.00 | 828.00 | 821.00 | 821.00 | 803.15 | -0.73% | 4,100 |
| Sep 9, 2026 | 831.00 | 835.00 | 827.00 | 827.00 | 809.02 | -0.24% | 1,300 |
| Sep 8, 2026 | 830.00 | 830.00 | 829.00 | 829.00 | 810.98 | - | 300 |
| Sep 7, 2026 | 829.00 | 829.00 | 828.00 | 829.00 | 810.98 | - | 1,000 |
| Sep 4, 2026 | 832.00 | 832.00 | 824.00 | 829.00 | 810.98 | - | 800 |
| Sep 3, 2026 | 839.00 | 839.00 | 822.00 | 829.00 | 810.98 | -1.19% | 4,700 |
| Sep 2, 2026 | 824.00 | 848.00 | 820.00 | 839.00 | 820.76 | 1.57% | 5,300 |
| Sep 1, 2026 | 822.00 | 836.00 | 822.00 | 826.00 | 808.04 | 0.36% | 2,900 |
| Aug 31, 2026 | 838.00 | 838.00 | 822.00 | 823.00 | 805.11 | -1.44% | 1,900 |
| Aug 28, 2026 | 833.00 | 835.00 | 826.00 | 835.00 | 816.85 | 0.97% | 700 |
| Aug 27, 2026 | 827.00 | 833.00 | 827.00 | 827.00 | 809.02 | -0.96% | 1,700 |
| Aug 26, 2026 | 835.00 | 835.00 | 834.00 | 835.00 | 816.85 | 0.36% | 1,000 |
| Aug 25, 2026 | 833.00 | 833.00 | 824.00 | 832.00 | 813.91 | 0.85% | 1,300 |
| Aug 24, 2026 | 831.00 | 831.00 | 824.00 | 825.00 | 807.07 | 0.24% | 400 |
| Aug 21, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 805.11 | -0.72% | 300 |
| Aug 20, 2026 | 819.00 | 832.00 | 817.00 | 829.00 | 810.98 | 0.85% | 3,100 |
| Aug 19, 2026 | 821.00 | 838.00 | 821.00 | 822.00 | 804.13 | - | 1,300 |
| Aug 18, 2026 | 823.00 | 823.00 | 815.00 | 822.00 | 804.13 | 1.23% | 500 |
| Aug 17, 2026 | 824.00 | 826.00 | 812.00 | 812.00 | 794.35 | -0.85% | 4,600 |
| Aug 14, 2026 | 813.00 | 819.00 | 811.00 | 819.00 | 801.20 | 1.24% | 2,800 |
| Aug 13, 2026 | 808.00 | 813.00 | 806.00 | 809.00 | 791.41 | -0.49% | 1,700 |
| Aug 12, 2026 | 805.00 | 815.00 | 805.00 | 813.00 | 795.33 | 0.99% | 1,600 |
| Aug 10, 2026 | 790.00 | 805.00 | 790.00 | 805.00 | 787.50 | 1.90% | 3,400 |
| Aug 7, 2026 | 816.00 | 820.00 | 790.00 | 790.00 | 772.83 | -2.95% | 8,000 |
| Aug 6, 2026 | 823.00 | 823.00 | 814.00 | 814.00 | 796.30 | -1.09% | 3,500 |
| Aug 5, 2026 | 812.00 | 823.00 | 811.00 | 823.00 | 805.11 | 0.73% | 900 |
| Aug 4, 2026 | 814.00 | 817.00 | 814.00 | 817.00 | 799.24 | 0.62% | 200 |
| Aug 3, 2026 | 816.00 | 816.00 | 812.00 | 812.00 | 794.35 | -0.25% | 2,400 |
| Jul 31, 2026 | 827.00 | 827.00 | 814.00 | 814.00 | 796.30 | -1.57% | 1,100 |
| Jul 30, 2026 | 836.00 | 836.00 | 819.00 | 827.00 | 809.02 | 0.24% | 2,500 |
| Jul 29, 2026 | 825.00 | 835.00 | 825.00 | 825.00 | 807.07 | 0.12% | 1,900 |
| Jul 28, 2026 | 834.00 | 834.00 | 824.00 | 824.00 | 806.09 | -0.36% | 1,100 |
| Jul 27, 2026 | 833.00 | 833.00 | 824.00 | 827.00 | 809.02 | 0.49% | 1,100 |
| Jul 24, 2026 | 824.00 | 824.00 | 823.00 | 823.00 | 805.11 | - | 600 |