Dreambed Co.,Ltd. (TYO:7791)
Japan · Delayed Price · Currency is JPY 835.00
+3.00 (0.36%)
Aug 26, 2026, 9:15 AM JST
Dreambed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 833.00 | 833.00 | 824.00 | 832.00 | 832.00 | 0.85% | 1,300 |
| Aug 24, 2026 | 831.00 | 831.00 | 824.00 | 825.00 | 825.00 | 0.24% | 400 |
| Aug 21, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | -0.72% | 300 |
| Aug 20, 2026 | 819.00 | 832.00 | 817.00 | 829.00 | 829.00 | 0.85% | 3,100 |
| Aug 19, 2026 | 821.00 | 838.00 | 821.00 | 822.00 | 822.00 | - | 1,300 |
| Aug 18, 2026 | 823.00 | 823.00 | 815.00 | 822.00 | 822.00 | 1.23% | 500 |
| Aug 17, 2026 | 824.00 | 826.00 | 812.00 | 812.00 | 812.00 | -0.85% | 4,600 |
| Aug 14, 2026 | 813.00 | 819.00 | 811.00 | 819.00 | 819.00 | 1.24% | 2,800 |
| Aug 13, 2026 | 808.00 | 813.00 | 806.00 | 809.00 | 809.00 | -0.49% | 1,700 |
| Aug 12, 2026 | 805.00 | 815.00 | 805.00 | 813.00 | 813.00 | 0.99% | 1,600 |
| Aug 10, 2026 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.90% | 3,400 |
| Aug 7, 2026 | 816.00 | 820.00 | 790.00 | 790.00 | 790.00 | -2.95% | 8,000 |
| Aug 6, 2026 | 823.00 | 823.00 | 814.00 | 814.00 | 814.00 | -1.09% | 3,500 |
| Aug 5, 2026 | 812.00 | 823.00 | 811.00 | 823.00 | 823.00 | 0.73% | 900 |
| Aug 4, 2026 | 814.00 | 817.00 | 814.00 | 817.00 | 817.00 | 0.62% | 200 |
| Aug 3, 2026 | 816.00 | 816.00 | 812.00 | 812.00 | 812.00 | -0.25% | 2,400 |
| Jul 31, 2026 | 827.00 | 827.00 | 814.00 | 814.00 | 814.00 | -1.57% | 1,100 |
| Jul 30, 2026 | 836.00 | 836.00 | 819.00 | 827.00 | 827.00 | 0.24% | 2,500 |
| Jul 29, 2026 | 825.00 | 835.00 | 825.00 | 825.00 | 825.00 | 0.12% | 1,900 |
| Jul 28, 2026 | 834.00 | 834.00 | 824.00 | 824.00 | 824.00 | -0.36% | 1,100 |
| Jul 27, 2026 | 833.00 | 833.00 | 824.00 | 827.00 | 827.00 | 0.49% | 1,100 |
| Jul 24, 2026 | 824.00 | 824.00 | 823.00 | 823.00 | 823.00 | - | 600 |
| Jul 23, 2026 | 834.00 | 834.00 | 821.00 | 823.00 | 823.00 | -0.60% | 1,000 |
| Jul 22, 2026 | 830.00 | 832.00 | 822.00 | 828.00 | 828.00 | -1.31% | 1,700 |
| Jul 21, 2026 | 835.00 | 840.00 | 824.00 | 839.00 | 839.00 | -0.36% | 3,100 |
| Jul 17, 2026 | 830.00 | 843.00 | 829.00 | 842.00 | 842.00 | -0.24% | 2,100 |
| Jul 16, 2026 | 844.00 | 844.00 | 820.00 | 844.00 | 844.00 | -0.94% | 2,900 |
| Jul 15, 2026 | 853.00 | 853.00 | 843.00 | 852.00 | 852.00 | 0.59% | 15,300 |
| Jul 14, 2026 | 837.00 | 850.00 | 837.00 | 847.00 | 847.00 | 1.44% | 7,700 |
| Jul 13, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 700 |
| Jul 10, 2026 | 831.00 | 844.00 | 831.00 | 835.00 | 835.00 | 0.60% | 4,600 |
| Jul 9, 2026 | 837.00 | 837.00 | 830.00 | 830.00 | 830.00 | - | 600 |
| Jul 8, 2026 | 824.00 | 830.00 | 821.00 | 830.00 | 830.00 | 0.73% | 3,400 |
| Jul 7, 2026 | 823.00 | 825.00 | 816.00 | 824.00 | 824.00 | - | 1,700 |
| Jul 6, 2026 | 816.00 | 826.00 | 816.00 | 824.00 | 824.00 | 0.37% | 4,400 |
| Jul 3, 2026 | 805.00 | 822.00 | 805.00 | 821.00 | 821.00 | 1.36% | 4,000 |
| Jul 2, 2026 | 803.00 | 815.00 | 803.00 | 810.00 | 810.00 | - | 3,800 |
| Jul 1, 2026 | 811.00 | 813.00 | 808.00 | 810.00 | 810.00 | 0.87% | 3,400 |
| Jun 30, 2026 | 800.00 | 811.00 | 800.00 | 803.00 | 803.00 | -0.62% | 2,400 |
| Jun 29, 2026 | 819.00 | 819.00 | 799.00 | 808.00 | 808.00 | 1.13% | 1,300 |
| Jun 26, 2026 | 805.00 | 805.00 | 798.00 | 799.00 | 799.00 | -0.75% | 1,800 |
| Jun 25, 2026 | 808.00 | 814.00 | 805.00 | 805.00 | 805.00 | - | 2,100 |
| Jun 24, 2026 | 798.00 | 807.00 | 798.00 | 805.00 | 805.00 | 0.50% | 1,800 |
| Jun 23, 2026 | 807.00 | 807.00 | 800.00 | 801.00 | 801.00 | -0.74% | 900 |
| Jun 22, 2026 | 800.00 | 807.00 | 800.00 | 807.00 | 807.00 | 0.75% | 1,600 |
| Jun 19, 2026 | 810.00 | 812.00 | 800.00 | 801.00 | 801.00 | -0.50% | 1,000 |
| Jun 18, 2026 | 810.00 | 812.00 | 800.00 | 805.00 | 805.00 | -0.62% | 3,900 |
| Jun 17, 2026 | 809.00 | 810.00 | 809.00 | 810.00 | 810.00 | 0.87% | 500 |
| Jun 16, 2026 | 800.00 | 810.00 | 800.00 | 803.00 | 803.00 | 0.88% | 2,300 |
| Jun 15, 2026 | 796.00 | 800.00 | 796.00 | 796.00 | 796.00 | 0.13% | 4,800 |